Premium
Industrie De Nora Spa (DNR)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.480439258751 | 7.285 | 7.405 | 6.965 | 158656 | 7.17037697 | DE |
| 4 | -0.36 | -4.6875 | 7.68 | 7.9 | 6.965 | 133426 | 7.40965664 | DE |
| 12 | -1.765 | -19.4276279582 | 9.085 | 9.715 | 6.965 | 192355 | 8.12906618 | DE |
| 26 | -3.7 | -33.5753176044 | 11.02 | 11.4 | 6.965 | 154945 | 8.80605909 | DE |
| 52 | -7.05 | -49.0605427975 | 14.37 | 16.17 | 6.965 | 148269 | 11.00647547 | DE |
| 156 | -5.6 | -43.3436532508 | 12.92 | 21.7 | 6.965 | 155928 | 14.37640656 | DE |
| 260 | -5.6 | -43.3436532508 | 12.92 | 21.7 | 6.965 | 155928 | 14.37640656 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 7.35 | 0.12 | 1.66 | 7.25 | 7.4 | 7.225 | 152913 |
| 1737046500 | 7.23 | 0.12 | 1.69 | 7.19 | 7.245 | 7.085 | 147248 |
| 1736960100 | 7.11 | 0.06 | 0.78 | 7 | 7.15 | 6.965 | 154277 |
| 1736873700 | 7.055 | -0.08 | -1.05 | 7.165 | 7.205 | 7.04 | 176664 |
| 1736787300 | 7.13 | -0.15 | -2.06 | 7.285 | 7.29 | 7.075 | 162180 |
| 1736528100 | 7.28 | -0.13 | -1.75 | 7.4 | 7.51 | 7.275 | 150003 |
| 1736441700 | 7.41 | -0.06 | -0.74 | 7.4 | 7.46 | 7.345 | 132093 |
| 1736355300 | 7.465 | -0.36 | -4.60 | 7.9 | 7.9 | 7.465 | 195327 |
| 1736268900 | 7.825 | 0.04 | 0.45 | 7.805 | 7.875 | 7.725 | 86228 |
| 1736182500 | 7.79 | 0.16 | 2.10 | 7.72 | 7.9 | 7.7 | 104298 |
| 1735923300 | 7.63 | -0.09 | -1.17 | 7.78 | 7.79 | 7.61 | 71179 |
| 1735836900 | 7.72 | 0.15 | 1.91 | 7.625 | 7.77 | 7.59 | 91913 |
| 1735577700 | 7.575 | -0.12 | -1.56 | 7.625 | 7.68 | 7.56 | 72946 |
| 1735318500 | 7.695 | 0.16 | 2.06 | 7.515 | 7.755 | 7.515 | 174300 |
| 1734972900 | 7.54 | 0 | 0.00 | 7.68 | 7.685 | 7.49 | 129823 |
| 1734713700 | 7.54 | 0.07 | 0.87 | 7.365 | 7.57 | 7.28 | 268868 |
| 1734627300 | 7.475 | -0.17 | -2.22 | 7.515 | 7.525 | 7.4 | 347549 |
| 1734540900 | 7.645 | -0.01 | -0.07 | 7.705 | 7.795 | 7.6 | 150786 |
| 1734454500 | 7.65 | -0.06 | -0.71 | 7.635 | 7.76 | 7.605 | 275750 |
| 1734368100 | 7.705 | -0.27 | -3.39 | 7.96 | 8 | 7.67 | 226325 |
| 1734108900 | 7.975 | -0.07 | -0.81 | 8.01 | 8.1 | 7.96 | 172896 |
| 1734022500 | 8.0399999 | -0.14 | -1.65 | 8.1649999 | 8.345 | 8.0399999 | 230686 |
| 1733936100 | 8.175 | -0.05 | -0.55 | 8.2 | 8.35 | 8.16 | 117138 |
| 1733849700 | 8.22 | 0.03 | 0.31 | 8.09 | 8.25 | 8.09 | 91476 |
| 1733763300 | 8.195 | -0.04 | -0.43 | 8.15 | 8.2899999 | 8.145 | 116291 |
| 1733504100 | 8.23 | 0.14 | 1.67 | 8.1 | 8.26 | 8.095 | 208602 |
| 1733417700 | 8.095 | 0.1 | 1.19 | 7.94 | 8.095 | 7.905 | 136534 |
| 1733331300 | 8 | -0.03 | -0.37 | 8 | 8.09 | 7.955 | 116245 |
| 1733244900 | 8.03 | -0.17 | -2.01 | 8.185 | 8.22 | 8.005 | 142315 |
| 1733158500 | 8.195 | 0.21 | 2.57 | 7.95 | 8.2899999 | 7.89 | 164560 |
| 1732899300 | 7.99 | -0.05 | -0.62 | 8 | 8.085 | 7.94 | 94625 |
| 1732812900 | 8.0399999 | 0.02 | 0.25 | 8.045 | 8.135 | 8.0399999 | 68292 |
| 1732726500 | 8.02 | -0.02 | -0.25 | 8.075 | 8.075 | 7.925 | 136476 |
| 1732640100 | 8.0399999 | 0.03 | 0.44 | 8 | 8.155 | 7.85 | 85842 |
| 1732553700 | 8.005 | 0.09 | 1.14 | 8.05 | 8.13 | 7.95 | 277664 |
| 1732294500 | 7.915 | 0.21 | 2.66 | 7.665 | 7.97 | 7.665 | 192137 |
| 1732208100 | 7.71 | -0.22 | -2.71 | 7.945 | 7.945 | 7.67 | 281631 |
| 1732121700 | 7.925 | -0.15 | -1.80 | 8.05 | 8.1 | 7.91 | 165566 |
| 1732035300 | 8.07 | 0.12 | 1.51 | 7.945 | 8.22 | 7.945 | 224540 |
| 1731948900 | 7.95 | -0.43 | -5.07 | 8.285 | 8.34 | 7.95 | 223592 |
| 1731689700 | 8.375 | 0.02 | 0.18 | 8.49 | 8.49 | 8.275 | 639924 |
| 1731603300 | 8.36 | 0.2 | 2.45 | 8.075 | 8.475 | 8.03 | 238471 |
| 1731516900 | 8.16 | -0.82 | -9.13 | 8.9 | 8.99 | 8.1199999 | 522962 |
| 1731430500 | 8.98 | -0.05 | -0.50 | 9.03 | 9.16 | 8.83 | 152130 |
| 1731344100 | 9.025 | 0.28 | 3.14 | 8.85 | 9.03 | 8.735 | 275140 |
| 1731084900 | 8.75 | -0.43 | -4.63 | 9.09 | 9.09 | 8.7 | 339831 |
| 1730998500 | 9.175 | 0.3 | 3.38 | 8.885 | 9.215 | 8.885 | 246457 |
| 1730912100 | 8.875 | -0.46 | -4.93 | 9.21 | 9.715 | 8.705 | 506056 |
| 1730825700 | 9.335 | 0.32 | 3.49 | 9.1 | 9.59 | 8.95 | 261302 |
| 1730739300 | 9.02 | 0.16 | 1.86 | 8.89 | 9.125 | 8.84 | 123295 |
| 1730480100 | 8.855 | 0.22 | 2.49 | 8.6 | 8.855 | 8.6 | 112863 |
| 1730393700 | 8.64 | -0.39 | -4.27 | 9.06 | 9.14 | 8.6199999 | 209095 |
| 1730307300 | 9.025 | -0.06 | -0.66 | 9.045 | 9.105 | 8.94 | 167834 |
| 1730220900 | 9.085 | -0.05 | -0.55 | 9.14 | 9.23 | 9.01 | 124607 |
| 1730134500 | 9.135 | 0.12 | 1.27 | 9.085 | 9.24 | 9.035 | 141804 |
| 1729871700 | 9.02 | 0.02 | 0.22 | 8.965 | 9.045 | 8.95 | 110831 |
| 1729785300 | 9 | 0.09 | 0.95 | 8.965 | 9.115 | 8.95 | 99316 |
| 1729698900 | 8.9149999 | -0.1 | -1.11 | 9 | 9.18 | 8.9149999 | 105376 |
| 1729612500 | 9.015 | 0.13 | 1.41 | 8.85 | 9.035 | 8.85 | 145712 |
| 1729526100 | 8.89 | -0.16 | -1.77 | 8.985 | 9.15 | 8.88 | 185644 |
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
