Premium
Norcros Plc (NXR.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -2.47422680412 | 242.5 | 247 | 222.5 | 640 | 234.96092529 | DE |
| 4 | -21.5 | -8.33333333333 | 258 | 261.5 | 222.5 | 619 | 244.04987256 | DE |
| 12 | -35.5 | -13.0514705882 | 272 | 272 | 222.5 | 689 | 253.53096262 | DE |
| 26 | 1 | 0.424628450106 | 235.5 | 281 | 217.4 | 1449 | 243.97657924 | DE |
| 52 | 46.25 | 24.3101182654 | 190.25 | 281 | 168 | 1163 | 231.71615597 | DE |
| 156 | -69.5 | -22.7124183007 | 306 | 308 | 135 | 1705 | 211.52471634 | DE |
| 260 | -43.5 | -15.5357142857 | 280 | 346.02 | 121.5 | 3703 | 236.79601708 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738254840 | 235.5 | 3 | 1.29 | 232.5 | 236.5 | 229.5 | 0 |
| 1738165140 | 232.5 | 3 | 1.31 | 229.5 | 232.5 | 229.5 | 0 |
| 1738078980 | 229.5 | -1 | -0.43 | 225 | 233.5 | 222.5 | 101 |
| 1737975300 | 230.5 | -6.5 | -2.74 | 237 | 239.5 | 230.5 | 887 |
| 1737735960 | 237 | -5.5 | -2.27 | 242.5 | 247 | 236.5 | 2211 |
| 1737649680 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737563340 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737476940 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737390480 | 242.5 | 0 | 0.00 | 242.5 | 245.5 | 242.32 | 1696 |
| 1737131340 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737044940 | 242.5 | 0 | 0.00 | 242.5 | 245.1 | 242.5 | 1055 |
| 1736955300 | 242.5 | 0 | 0.00 | 242.5 | 247 | 241.64 | 3011 |
| 1736869080 | 242.5 | -3.5 | -1.42 | 246 | 249.5 | 242.5 | 0 |
| 1736782500 | 246 | -2 | -0.81 | 248 | 248 | 243.5 | 0 |
| 1736524020 | 248 | -3.5 | -1.39 | 251.5 | 254.5 | 247.5 | 118 |
| 1736439600 | 251.5 | -4 | -1.57 | 255.5 | 255.5 | 248.5 | 0 |
| 1736353620 | 255.5 | -2.5 | -0.97 | 258 | 258.5 | 255.5 | 0 |
| 1736264400 | 258 | -1.5 | -0.58 | 259.5 | 261.5 | 258 | 2691 |
| 1736180880 | 259.5 | 0 | 0.00 | 259.5 | 261.5 | 258 | 0 |
| 1735918500 | 259.5 | 1.5 | 0.58 | 258 | 261.5 | 258 | 0 |
| 1735832160 | 258 | 2.5 | 0.98 | 255.5 | 258.5 | 255.5 | 0 |
| 1735662660 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 0 |
| 1735576260 | 255.5 | 1.5 | 0.59 | 254 | 258 | 254 | 0 |
| 1735313700 | 254 | 1.5 | 0.59 | 252.5 | 255.5 | 252.5 | 0 |
| 1735057680 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 0 |
| 1734971280 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 0 |
| 1734712200 | 252.5 | 0 | 0.00 | 252.5 | 254 | 248 | 0 |
| 1734622440 | 252.5 | 0 | 0.00 | 252.5 | 253 | 247.64 | 4900 |
| 1734536340 | 252.5 | 1 | 0.40 | 251.5 | 254 | 251.5 | 1329 |
| 1734449880 | 251.5 | -4.5 | -1.76 | 256 | 256 | 251.5 | 201 |
| 1734366420 | 256 | -2.5 | -0.97 | 258.5 | 263.5 | 253.5 | 268 |
| 1734104460 | 258.5 | 0 | 0.00 | 258.5 | 258.5 | 258.5 | 0 |
| 1734020880 | 258.5 | -10.5 | -3.90 | 269 | 269.5 | 258.5 | 0 |
| 1733931060 | 269 | 2.5 | 0.94 | 266.5 | 269.5 | 266.5 | 0 |
| 1733848080 | 266.5 | 9 | 3.50 | 257.5 | 269 | 250.5 | 0 |
| 1733761860 | 257.5 | 1.5 | 0.59 | 256 | 259.5 | 256 | 1558 |
| 1733495700 | 256 | 2.5 | 0.99 | 253.5 | 259.56 | 250.5 | 704 |
| 1733416140 | 253.5 | -3 | -1.17 | 256.5 | 257.5 | 253.5 | 0 |
| 1733326500 | 256.5 | 2 | 0.79 | 254.5 | 257.92 | 250.5 | 650 |
| 1733239800 | 254.5 | 0 | 0.00 | 254.5 | 255.46 | 254.5 | 400 |
| 1733156940 | 254.5 | 0 | 0.00 | 254.5 | 255 | 250.5 | 0 |
| 1732897620 | 254.5 | 3 | 1.19 | 251.5 | 254.5 | 251.5 | 0 |
| 1732808160 | 251.5 | -2 | -0.79 | 254.5 | 255 | 250.5 | 0 |
| 1732721820 | 253.5 | 1.5 | 0.60 | 252 | 257.5 | 245 | 0 |
| 1732638480 | 252 | 1.5 | 0.60 | 250.5 | 254.5 | 245 | 0 |
| 1732548840 | 250.5 | 5 | 2.04 | 245.5 | 251.5 | 245.5 | 1012 |
| 1732289460 | 245.5 | -3 | -1.21 | 248.5 | 248.5 | 245.5 | 700 |
| 1732203480 | 248.5 | -2 | -0.80 | 247 | 250.5 | 244.5 | 855 |
| 1732120140 | 250.5 | -9.5 | -3.65 | 260 | 260 | 245.5 | 3247 |
| 1732033620 | 260 | -8.5 | -3.17 | 268.5 | 270.5 | 260 | 0 |
| 1731947580 | 268.5 | 0 | 0.00 | 268.5 | 270.5 | 266.5 | 2403 |
| 1731688080 | 268.5 | 2 | 0.75 | 266.5 | 270.5 | 266.5 | 0 |
| 1731598260 | 266.5 | 0 | 0.00 | 266.5 | 267.7 | 266.5 | 2000 |
| 1731511920 | 266.5 | 1.5 | 0.57 | 265 | 267 | 260 | 0 |
| 1731428820 | 265 | -2 | -0.75 | 267 | 268 | 265 | 750 |
| 1731342540 | 267 | 0.5 | 0.19 | 266.5 | 269 | 260 | 4443 |
| 1731083160 | 266.5 | -5.5 | -2.02 | 272 | 272 | 264 | 0 |
| 1730993820 | 272 | 3.5 | 1.30 | 270 | 272 | 266 | 1877 |
| 1730910480 | 268.5 | 0 | 0.00 | 268.5 | 268.5 | 268.5 | 0 |
| 1730824080 | 268.5 | -4 | -1.47 | 272.5 | 273 | 263 | 0 |
| 1730737740 | 272.5 | 0 | 0.00 | 272.5 | 273 | 271.5 | 828 |
| 1730475300 | 272.5 | 0 | 0.00 | 272.5 | 273 | 271.5 | 0 |
| 1730388900 | 272.5 | -3.5 | -1.27 | 276 | 281 | 268.6 | 1060 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
