Premium
Nativo Resources Plc (NTVO)
LSE
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 | 0.075 | 10.7142857143 | 0.7 | 0.875 | 0.7 | 7096114 | 0.78041423 | DE |
| 4 | -0.75 | -49.1803278689 | 1.525 | 1.525 | 0.625 | 4309231 | 0.74763287 | DE |
| 12 | -2.075 | -72.8070175439 | 2.85 | 2.85 | 0.625 | 434766050 | 2.36403734 | DE |
| 26 | -3.125 | -80.1282051282 | 3.9 | 4.65 | 0.625 | 1005705760 | 3.28669282 | DE |
| 52 | -3.275 | -80.8641975309 | 4.05 | 5.7 | 0.625 | 1174730426 | 3.51022944 | DE |
| 156 | -3.275 | -80.8641975309 | 4.05 | 5.7 | 0.625 | 1174730426 | 3.51022944 | DE |
| 260 | -3.275 | -80.8641975309 | 4.05 | 5.7 | 0.625 | 1174730426 | 3.51022944 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 672728 |
| 1745512200 | 0.775 | -0.05 | -6.06 | 0.825 | 0.85 | 0.775 | 3229288 |
| 1745425800 | 0.825 | 0.125 | 17.86 | 0.7 | 0.875 | 0.7 | 11757511 |
| 1745339400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 6301542 |
| 1744907400 | 0.7 | -0.025 | -3.45 | 0.675 | 0.725 | 0.65 | 9324222 |
| 1744821000 | 0.725 | 0.1 | 16.00 | 0.625 | 0.975 | 0.625 | 40966669 |
| 1744734600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 682500 |
| 1744648200 | 0.625 | 0 | 0.00 | 0.625 | 0.675 | 0.625 | 19156 |
| 1744389000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 2772219 |
| 1744302600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 762064 |
| 1744216200 | 0.65 | -0.025 | -3.70 | 0.65 | 0.65 | 0.65 | 504118 |
| 1744129800 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.625 | 1438548 |
| 1744043400 | 0.725 | -0.5 | -40.82 | 1.1 | 1.1 | 0.65 | 1708943 |
| 1743784200 | 1.225 | -0.05 | -3.92 | 1.275 | 1.275 | 1.225 | 527191 |
| 1743697800 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 140163 |
| 1743611400 | 1.325 | -0.1 | -7.02 | 1.425 | 1.425 | 1.325 | 333408 |
| 1743525000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 80792 |
| 1743438600 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 190861 |
| 1743183000 | 1.425 | -0.1 | -6.56 | 1.525 | 1.525 | 1.425 | 608999 |
| 1743096600 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.525 | 128111 |
| 1743010200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 165404 |
| 1742923800 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.543 | 57490 |
| 1742837400 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 40961 |
| 1742578200 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.543 | 51415 |
| 1742491800 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 109072 |
| 1742405400 | 1.575 | -0.05 | -3.08 | 1.625 | 1.625 | 1.575 | 418294 |
| 1742319000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 3223 |
| 1742232600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 34449 |
| 1741973400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 49078 |
| 1741887000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 73117 |
| 1741800600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 84058 |
| 1741714200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 366878 |
| 1741627800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 45346 |
| 1741368600 | 1.625 | 0.05 | 3.17 | 1.575 | 1.65 | 1.575 | 604479 |
| 1741282200 | 1.575 | -0.23 | -12.50 | 1.8 | 1.8 | 1.575 | 798892 |
| 1741195800 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.8 | 982165 |
| 1741109400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 250670 |
| 1741023000 | 1.95 | 0 | 0.00 | 1.95 | 1.9994 | 1.95 | 334304 |
| 1740763800 | 1.95 | -0.05 | -2.50 | 1.95 | 1.95 | 1.95 | 246916 |
| 1740677400 | 2 | -0.25 | -11.11 | 2.25 | 2.25 | 1.95 | 666715 |
| 1740591000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 460060 |
| 1740504600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 96054 |
| 1740418200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 268360 |
| 1740159000 | 2.25 | -0.45 | -16.67 | 2.55 | 2.55 | 2.25 | 1036305 |
| 1740072600 | 2.6999999 | 0.45 | 20.00 | 2.25 | 2.6999999 | 2.25 | 1422740 |
| 1739986200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 817714 |
| 1739899800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 1.65 | 1609089 |
| 1739813400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 159746 |
| 1739554200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 247042 |
| 1739467800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 639158 |
| 1739381400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 547649 |
| 1739295000 | 2.25 | 0 | 0.00 | 2.25 | 2.4 | 2.25 | 1137048 |
| 1739208600 | 2.25 | -0.3 | -11.76 | 2.55 | 2.6999999 | 1.95 | 4686634 |
| 1738949400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 231748 |
| 1738863000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 630004 |
| 1738776600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1377885 |
| 1738690200 | 2.55 | -0.15 | -5.56 | 2.6999999 | 2.6999999 | 2.55 | 213152 |
| 1738603800 | 2.6999999 | 0 | 0.00 | 2.6999999 | 2.6999999 | 2.6999999 | 524313 |
| 1738344600 | 2.6999999 | -0.15 | -5.26 | 2.85 | 2.85 | 2.55 | 937831 |
| 1738258200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 206496 |
| 1738171800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.6999999 | 311920 |
| 1738085400 | 2.85 | -0.3 | -9.52 | 3.15 | 3.15 | 2.85 | 462092 |
| 1737999000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 216211 |
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
