Premium
Niox Group Plc (NIOX)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -3.48101265823 | 63.2 | 64 | 61.4 | 220357 | 62.96985053 | DE |
| 4 | -3 | -4.6875 | 64 | 64 | 57.6 | 628752 | 60.955723 | DE |
| 12 | -2 | -3.1746031746 | 63 | 65.6 | 57.6 | 449679 | 62.04469604 | DE |
| 26 | 0.2 | 0.328947368421 | 60.8 | 72.8 | 57.6 | 807119 | 64.75381853 | DE |
| 52 | 1 | 1.66666666667 | 60 | 75.4 | 57.2 | 851642 | 65.8361657 | DE |
| 156 | 26.1 | 74.7851002865 | 34.9 | 75.4 | 33.8 | 730418 | 60.31692279 | DE |
| 260 | 26.1 | 74.7851002865 | 34.9 | 75.4 | 33.8 | 730418 | 60.31692279 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 61 | -0.6 | -0.97 | 63.2 | 63.2 | 61 | 162911 |
| 1737739800 | 61.6 | -1.4 | -2.22 | 62 | 62.8 | 61.6 | 182567 |
| 1737653400 | 63 | -0.2 | -0.32 | 63 | 64 | 63 | 285019 |
| 1737567000 | 63.2 | -0.4 | -0.63 | 63.8 | 63.8 | 63.2 | 218089 |
| 1737480600 | 63.6 | 0.4 | 0.63 | 63.6 | 63.6 | 63.6 | 238840 |
| 1737394200 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 177269 |
| 1737135000 | 63.2 | 0.8 | 1.28 | 61.2 | 63.2 | 61.2 | 578532 |
| 1737048600 | 62.4 | 4 | 6.85 | 61.4 | 63.4 | 61 | 1839647 |
| 1736962200 | 58.4 | -0.6 | -1.02 | 58.6 | 59.2 | 58.4 | 105902 |
| 1736875800 | 59 | -1.2 | -1.99 | 60.2 | 60.2 | 58.4 | 188232 |
| 1736789400 | 60.2 | 1.8 | 3.08 | 59 | 60.2 | 59 | 5591672 |
| 1736530200 | 58.4 | 0.6 | 1.04 | 58 | 58.6 | 58 | 410882 |
| 1736443800 | 57.8 | -2.2 | -3.67 | 59.6 | 60 | 57.6 | 480387 |
| 1736357400 | 60 | -1.4 | -2.28 | 61.4 | 62 | 59 | 260541 |
| 1736271000 | 61.4 | -1.4 | -2.23 | 61.4 | 63 | 61.4 | 451566 |
| 1736184600 | 62.8 | -0.2 | -0.32 | 61.2 | 62.8 | 61.2 | 164048 |
| 1735925400 | 63 | 1 | 1.61 | 63 | 63 | 63 | 5468 |
| 1735839000 | 62 | -1 | -1.59 | 64 | 64 | 61.2 | 641799 |
| 1735666200 | 63 | -0.8 | -1.25 | 63 | 63 | 63 | 46634 |
| 1735579800 | 63.8 | -0.2 | -0.31 | 64 | 64 | 63.8 | 79190 |
| 1735320600 | 64 | 0.8 | 1.27 | 63.2 | 64 | 63.2 | 29465 |
| 1735061400 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 165498 |
| 1734975000 | 63.2 | 0 | 0.00 | 61 | 63.2 | 61 | 65535 |
| 1734715800 | 63.2 | 0.6 | 0.96 | 62.2 | 63.2 | 62 | 539683 |
| 1734629400 | 62.6 | 0.6 | 0.97 | 63.8 | 63.8 | 62.6 | 392751 |
| 1734543000 | 62 | 0.6 | 0.98 | 63.8 | 63.8 | 62 | 315914 |
| 1734456600 | 61.4 | -2.2 | -3.46 | 63.4 | 63.6 | 61.4 | 702058 |
| 1734370200 | 63.6 | 0 | 0.00 | 63.6 | 64 | 61.2 | 135425 |
| 1734111000 | 63.6 | 0.8 | 1.27 | 62.6 | 64 | 62.6 | 468588 |
| 1734024600 | 62.8 | 1.4 | 2.28 | 61 | 62.8 | 61 | 59551 |
| 1733938200 | 61.4 | 1 | 1.66 | 61 | 62 | 60.8 | 198762 |
| 1733851800 | 60.4 | 0.4 | 0.67 | 59.2 | 60.8 | 59.2 | 50646 |
| 1733765400 | 60 | 0 | 0.00 | 60.2 | 60.2 | 60 | 271831 |
| 1733506200 | 60 | 0 | 0.00 | 59 | 60 | 59 | 230654 |
| 1733419800 | 60 | 0 | 0.00 | 59 | 60 | 59 | 145861 |
| 1733333400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 79180 |
| 1733247000 | 60 | -1.2 | -1.96 | 61 | 61 | 59 | 866714 |
| 1733160600 | 61.2 | -1.8 | -2.86 | 62.2 | 64.8 | 61.2 | 619920 |
| 1732901400 | 63 | 0.2 | 0.32 | 62.2 | 63 | 62.2 | 91221 |
| 1732815000 | 62.8 | -0.6 | -0.95 | 62.8 | 62.8 | 62.8 | 74077 |
| 1732728600 | 63.4 | 0.8 | 1.28 | 62 | 63.4 | 62 | 174728 |
| 1732642200 | 62.6 | -0.6 | -0.95 | 63.4 | 64.4 | 62 | 216426 |
| 1732555800 | 63.2 | -1 | -1.56 | 63 | 64.2 | 63 | 71278 |
| 1732296600 | 64.2 | -1 | -1.53 | 64.8 | 64.8 | 63.6 | 433818 |
| 1732210200 | 65.2 | 0.2 | 0.31 | 65.2 | 65.2 | 65.2 | 43986 |
| 1732123800 | 65 | 1.6 | 2.52 | 63.2 | 65 | 63.2 | 29216 |
| 1732037400 | 63.4 | -2 | -3.06 | 63 | 65.4 | 63 | 118800 |
| 1731951000 | 65.4 | 1.8 | 2.83 | 65.4 | 65.4 | 63.2 | 149439 |
| 1731691800 | 63.6 | -0.6 | -0.93 | 63.2 | 65.4 | 63.2 | 65649 |
| 1731605400 | 64.2 | -0.8 | -1.23 | 63.2 | 64.4 | 63.2 | 986890 |
| 1731519000 | 65 | 1.4 | 2.20 | 63.8 | 65.599999 | 63.8 | 862960 |
| 1731432600 | 63.6 | -0.6 | -0.93 | 65 | 65 | 63.4 | 999259 |
| 1731346200 | 64.2 | 0.4 | 0.63 | 65 | 65 | 64.2 | 878495 |
| 1731087000 | 63.8 | 0.2 | 0.31 | 64 | 64 | 63.2 | 511616 |
| 1731000600 | 63.6 | 1.6 | 2.58 | 62.2 | 64.4 | 62.2 | 284010 |
| 1730914200 | 62 | -1.8 | -2.82 | 62 | 62 | 62 | 217423 |
| 1730827800 | 63.8 | 0.8 | 1.27 | 62.2 | 64.4 | 62.2 | 456814 |
| 1730741400 | 63 | -0.2 | -0.32 | 63 | 63 | 63 | 1697128 |
| 1730482200 | 63.2 | -1.2 | -1.86 | 63 | 64 | 63 | 637342 |
| 1730395800 | 64.4 | -2.2 | -3.30 | 67.2 | 67.2 | 63.6 | 1859487 |
| 1730309400 | 66.599999 | 5.6 | 9.18 | 61.2 | 67 | 60 | 3564949 |
| 1730223000 | 61 | -0.8 | -1.29 | 62.8 | 63.4 | 61 | 341319 |
| 1730136600 | 61.8 | -0.2 | -0.32 | 63.2 | 64.4 | 61 | 396859 |
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
