Premium
Ls 2x Nvidia (NVDE)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 37.565 | -3.21 | -7.87 | 35.73 | 39.07 | 34.375 | 319 |
| 1740677400 | 40.775 | -3.68 | -8.27 | 42.76 | 48.205 | 40.05 | 437 |
| 1740591000 | 44.45 | 4.03 | 9.96 | 42.85 | 45.39 | 41.795 | 141 |
| 1740504600 | 40.425 | -5.44 | -11.86 | 41.93 | 44.405 | 39.305 | 2680 |
| 1740418200 | 45.865 | -3.88 | -7.79 | 45.73 | 46.975 | 43.505 | 21 |
| 1740159000 | 49.74 | 0.52 | 1.06 | 50 | 51.66 | 49.21 | 30 |
| 1740072600 | 49.22 | -1.31 | -2.58 | 48.62 | 51.255 | 48.03 | 53 |
| 1739986200 | 50.525 | -0.67 | -1.31 | 49.34 | 51.05 | 48.975 | 50 |
| 1739899800 | 51.195 | 1.12 | 2.23 | 51.07 | 52.915 | 49.53 | 411 |
| 1739813400 | 50.08 | 2.32 | 4.85 | 49.93 | 50.62 | 48.865 | 229 |
| 1739554200 | 47.765 | 0.29 | 0.60 | 47.3 | 49.33 | 46.455 | 238 |
| 1739467800 | 47.48 | 3.17 | 7.15 | 47.51 | 48.22 | 47.07 | 389 |
| 1739381400 | 44.31 | -2.39 | -5.12 | 45.48 | 47.68 | 42.805 | 28 |
| 1739295000 | 46.7 | -0.11 | -0.22 | 45.9 | 47.375 | 44.725 | 110 |
| 1739208600 | 46.805 | 3.56 | 8.22 | 44.62 | 47.65 | 43.045 | 132 |
| 1738949400 | 43.25 | 1.32 | 3.15 | 43.44 | 44.275 | 42.46 | 77 |
| 1738863000 | 41.93 | 2.51 | 6.37 | 40.66 | 43.24 | 38.39 | 125 |
| 1738776600 | 39.42 | 1.71 | 4.52 | 39.42 | 39.42 | 39.42 | 0 |
| 1738690200 | 37.715 | 1.87 | 5.22 | 36 | 38.485 | 34.48 | 42 |
| 1738603800 | 35.845 | -6.29 | -14.93 | 35.82 | 37.115 | 31.435 | 269 |
| 1738344600 | 42.135 | 5.05 | 13.62 | 39.83 | 42.88 | 39.15 | 411 |
| 1738258200 | 37.085 | -2.42 | -6.11 | 40.06 | 41.66 | 36.27 | 58 |
| 1738171800 | 39.5 | 1.09 | 2.82 | 41.9 | 42.29 | 38.575 | 83 |
| 1738085400 | 38.415 | 1.63 | 4.42 | 40.14 | 41.825 | 35.55 | 227 |
| 1737999000 | 36.79 | -20.83 | -36.15 | 48.53 | 49.47 | 35.765 | 9544 |
| 1737739800 | 57.62 | -1.11 | -1.89 | 57.62 | 57.62 | 57.62 | 5 |
| 1737653400 | 58.73 | -0.18 | -0.30 | 57.68 | 59.82 | 55.87 | 18 |
| 1737567000 | 58.905 | 5.38 | 10.05 | 56.57 | 60.72 | 55.51 | 186 |
| 1737480600 | 53.525 | -0.5 | -0.92 | 53.525 | 53.525 | 53.525 | 24 |
| 1737394200 | 54.02 | 0.64 | 1.19 | 54.02 | 54.02 | 54.02 | 0 |
| 1737135000 | 53.385 | 1.89 | 3.66 | 51.79 | 53.685 | 51.44 | 53 |
| 1737048600 | 51.5 | 0.71 | 1.40 | 52.91 | 53.295 | 51.275 | 30 |
| 1736962200 | 50.79 | 2.58 | 5.35 | 50.79 | 50.79 | 50.79 | 0 |
| 1736875800 | 48.21 | -0.96 | -1.95 | 48.21 | 48.21 | 48.21 | 29 |
| 1736789400 | 49.17 | -2.9 | -5.56 | 48.55 | 50.365 | 48.355 | 54 |
| 1736530200 | 52.065 | -2.6 | -4.76 | 54.06 | 54.995 | 50.905 | 1452 |
| 1736443800 | 54.665 | -0.81 | -1.46 | 54.66 | 55.175 | 53.99 | 74 |
| 1736357400 | 55.475 | -1.94 | -3.38 | 55 | 56.565 | 54.73 | 4 |
| 1736271000 | 57.415 | -7.32 | -11.31 | 62.56 | 66.745 | 55.365 | 10 |
| 1736184600 | 64.735 | 6.22 | 10.62 | 60.33 | 65.12 | 57.81 | 257 |
| 1735925400 | 58.52 | 4.07 | 7.46 | 57.1 | 59.115 | 56.51 | 99 |
| 1735839000 | 54.455 | 0.23 | 0.43 | 52.14 | 54.675 | 50.13 | 52 |
| 1735666200 | 54.22 | 0.64 | 1.20 | 54.16 | 54.265 | 54.01 | 19 |
| 1735579800 | 53.575 | 0.91 | 1.72 | 50.81 | 54.37 | 50.495 | 2536 |
| 1735320600 | 52.67 | -0.79 | -1.47 | 52.67 | 52.67 | 52.67 | 6 |
| 1735061400 | 53.455 | 0 | 0.00 | 53.455 | 53.455 | 53.455 | 2 |
| 1734975000 | 53.455 | 2.64 | 5.20 | 53.03 | 53.955 | 51.77 | 93 |
| 1734715800 | 50.815 | 0.31 | 0.60 | 46 | 51.075 | 45.26 | 59 |
| 1734629400 | 50.51 | -1.07 | -2.06 | 50.51 | 50.51 | 50.51 | 1 |
| 1734543000 | 51.575 | 4.92 | 10.53 | 50.62 | 52.83 | 48.915 | 104 |
| 1734456600 | 46.66 | -1.64 | -3.40 | 47.99 | 48.225 | 45.205 | 74 |
| 1734370200 | 48.3 | -1.64 | -3.27 | 49 | 49.885 | 47.855 | 85 |
| 1734111000 | 49.935 | -2.92 | -5.52 | 49.935 | 49.935 | 49.935 | 0 |
| 1734024600 | 52.85 | -0.76 | -1.42 | 52.85 | 52.85 | 52.85 | 2 |
| 1733938200 | 53.61 | 0.85 | 1.61 | 53.61 | 53.61 | 53.61 | 0 |
| 1733851800 | 52.76 | -0.74 | -1.38 | 53.29 | 57.04 | 52.76 | 439 |
| 1733765400 | 53.5 | -3.73 | -6.51 | 56.45 | 57.52 | 52.705 | 31 |
| 1733506200 | 57.225 | -2.71 | -4.52 | 59.49 | 59.845 | 56.595 | 129 |
| 1733419800 | 59.935 | 2.2 | 3.80 | 59.935 | 59.935 | 59.935 | 0 |
| 1733333400 | 57.74 | 2.71 | 4.92 | 57.34 | 59.04 | 55.765 | 5 |
| 1733247000 | 55.03 | 0.06 | 0.12 | 55.03 | 55.03 | 55.03 | 4 |
| 1733160600 | 54.965 | 0.74 | 1.36 | 54.965 | 54.965 | 54.965 | 0 |
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
