Premium
Ls 3x Nvidia (3NVE)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 66.155 | 6.76 | 11.37 | 59.68 | 67.31 | 58.25 | 18754 |
| 1735839000 | 59.4 | -0.2 | -0.33 | 55.92 | 59.88 | 49.5 | 4005 |
| 1735666200 | 59.595 | 1.13 | 1.92 | 58.56 | 59.855 | 58.56 | 143 |
| 1735579800 | 58.47 | 1.1 | 1.91 | 56.33 | 60.095 | 52.63 | 5113 |
| 1735320600 | 57.375 | -4.7 | -7.57 | 60.36 | 61.945 | 54.415 | 3621 |
| 1735061400 | 62.075 | 3.69 | 6.32 | 61.7 | 65.965 | 55.465 | 580 |
| 1734975000 | 58.385 | 4.08 | 7.50 | 57.32 | 60.195 | 53.21 | 1437 |
| 1734715800 | 54.31 | 0.95 | 1.78 | 49.27 | 54.77 | 45.445 | 13157 |
| 1734629400 | 53.36 | -2.44 | -4.36 | 52.12 | 54.65 | 49.265 | 10288 |
| 1734543000 | 55.795 | 7.41 | 15.31 | 51.8 | 57.57 | 50.255 | 23567 |
| 1734456600 | 48.385 | -2.26 | -4.45 | 50.09 | 51.605 | 45.555 | 22863 |
| 1734370200 | 50.64 | -3.45 | -6.38 | 54.06 | 56.815 | 49.95 | 9584 |
| 1734111000 | 54.09 | -4.09 | -7.02 | 60.92 | 63.415 | 52.52 | 10594 |
| 1734024600 | 58.175 | -1.07 | -1.80 | 60.65 | 66.735 | 56.67 | 14243 |
| 1733938200 | 59.24 | 1.16 | 2.00 | 58 | 61.17 | 56.19 | 13873 |
| 1733851800 | 58.08 | -1.76 | -2.94 | 59.51 | 65.015 | 58.08 | 16966 |
| 1733765400 | 59.84 | -6.15 | -9.32 | 64.93 | 65.01 | 58.255 | 12492 |
| 1733506200 | 65.989999 | -5.12 | -7.20 | 68.64 | 71.54 | 62.835 | 4905 |
| 1733419800 | 71.11 | 3.91 | 5.81 | 68.78 | 71.765 | 66.819999 | 9204 |
| 1733333400 | 67.205 | 4.94 | 7.93 | 64.769999 | 68.36 | 62.105 | 4943 |
| 1733247000 | 62.265 | 0.39 | 0.63 | 61.49 | 63.895 | 58.625 | 8805 |
| 1733160600 | 61.875 | 1.07 | 1.75 | 59.1 | 64.12 | 57.515 | 5932 |
| 1732901400 | 60.81 | 1.24 | 2.08 | 59.77 | 62.445 | 54.03 | 2211 |
| 1732815000 | 59.57 | 6.27 | 11.76 | 58.77 | 61.555 | 56.81 | 1517 |
| 1732728600 | 53.3 | -6.35 | -10.64 | 58.55 | 59.025 | 52.73 | 19759 |
| 1732642200 | 59.645 | -1.97 | -3.20 | 59 | 63.285 | 57.215 | 14719 |
| 1732555800 | 61.615 | -6.38 | -9.38 | 69.27 | 70.06 | 58.495 | 10274 |
| 1732296600 | 67.99 | -3.65 | -5.09 | 72.64 | 76.26 | 67.435 | 11080 |
| 1732210200 | 71.64 | 0.48 | 0.67 | 68.58 | 83.75 | 56.68 | 24267 |
| 1732123800 | 71.16 | 1.69 | 2.44 | 75.2 | 77.59 | 67.94 | 15475 |
| 1732037400 | 69.465 | 3.5 | 5.30 | 66.019999 | 70.66 | 62.55 | 15706 |
| 1731951000 | 65.97 | -3.08 | -4.45 | 66.58 | 67.63 | 59.69 | 14186 |
| 1731691800 | 69.045 | -8.85 | -11.36 | 72.91 | 75.58 | 67.4 | 14400 |
| 1731605400 | 77.895 | 2.3 | 3.04 | 75.87 | 78.505 | 72.97 | 10807 |
| 1731519000 | 75.6 | -1.83 | -2.36 | 76.45 | 79.32 | 73.395 | 12540 |
| 1731432600 | 77.43 | 4.94 | 6.81 | 71.6 | 79.12 | 68.475 | 19097 |
| 1731346200 | 72.495 | -2.23 | -2.98 | 77.44 | 78.675 | 69.48 | 7614 |
| 1731087000 | 74.725 | -0.86 | -1.14 | 78.32 | 79.125 | 70.875 | 4585 |
| 1731000600 | 75.585 | 5.3 | 7.55 | 71.79 | 76.685 | 66.035 | 2795 |
| 1730914200 | 70.28 | 7.14 | 11.30 | 67.08 | 72.48 | 64.98 | 9043 |
| 1730827800 | 63.145 | 1.21 | 1.95 | 59 | 63.565 | 54.18 | 3637 |
| 1730741400 | 61.94 | 2.59 | 4.36 | 62.48 | 65.15 | 57.965 | 8826 |
| 1730482200 | 59.35 | 3.45 | 6.17 | 57.35 | 60.6 | 54.91 | 7532 |
| 1730395800 | 55.9 | -8.36 | -13.01 | 60.74 | 63.41 | 54.295 | 8999 |
| 1730309400 | 64.26 | -3.35 | -4.95 | 66.739999 | 67.315 | 60.36 | 9946 |
| 1730223000 | 67.61 | 1.65 | 2.49 | 65.83 | 68.33 | 62.21 | 15854 |
| 1730136600 | 65.965 | -4.6 | -6.52 | 69.94 | 71.005 | 65.215 | 5171 |
| 1729873800 | 70.565 | 5.6 | 8.62 | 65.959999 | 71.13 | 64.275 | 10626 |
| 1729787400 | 64.965 | -0.14 | -0.22 | 68.09 | 68.71 | 61.79 | 6391 |
| 1729701000 | 65.105 | -5.01 | -7.15 | 70.47 | 71.515 | 62.665 | 9899 |
| 1729614600 | 70.115 | 3.82 | 5.77 | 69.99 | 72.115 | 66.605 | 14429 |
| 1729528200 | 66.29 | 3.46 | 5.51 | 63.74 | 68.195 | 60.89 | 7399 |
| 1729269000 | 62.83 | -2.41 | -3.69 | 62.5 | 66.245 | 59.41 | 15103 |
| 1729182600 | 65.235 | 7.27 | 12.54 | 62.81 | 67.7 | 61.675 | 52570 |
| 1729096200 | 57.965 | 3.24 | 5.91 | 56.14 | 59.135 | 53.085 | 29177 |
| 1729009800 | 54.73 | -8.67 | -13.68 | 63.02 | 64.555 | 50.625 | 36081 |
| 1728923400 | 63.4 | 3.88 | 6.51 | 59.4 | 65.605 | 57.075 | 8009 |
| 1728664200 | 59.525 | 1.22 | 2.09 | 58.95 | 60.59 | 56.295 | 4975 |
| 1728577800 | 58.305 | 1.36 | 2.39 | 56 | 59.24 | 52.97 | 26079 |
| 1728491400 | 56.945 | 1.56 | 2.81 | 57.39 | 59.235 | 54.605 | 45459 |
| 1728405000 | 55.39 | 3.99 | 7.76 | 51.03 | 56.885 | 50.305 | 26554 |
| 1728318600 | 51.4 | 5.51 | 12.01 | 46.69 | 51.43 | 45.125 | 13512 |
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
