Premium
Nocera Inc (NCRA)
NASDAQ
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 | 0.254 | 30.3827751196 | 0.836 | 1.09 | 0.7799 | 81823 | 1.05129294 | CS |
| 4 | 0.22 | 25.2873563218 | 0.87 | 2.09 | 0.7533 | 695075 | 0.97152128 | CS |
| 12 | 0.1398 | 14.7126920648 | 0.9502 | 2.09 | 0.7 | 216825 | 0.97996426 | CS |
| 26 | 0 | 0 | 1.09 | 2.09 | 0.7 | 99382 | 0.97992206 | CS |
| 52 | -0.11 | -9.16666666667 | 1.2 | 2.09 | 0.7 | 53117 | 0.99096928 | CS |
| 156 | -1.17 | -51.7699115044 | 2.26 | 3.1 | 0.7 | 50724 | 1.45630723 | CS |
| 260 | -1.17 | -51.7699115044 | 2.26 | 3.1 | 0.7 | 50724 | 1.45630723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.09 | 0.09 | 9.00 | 1 | 1.09 | 0.9416 | 42287 |
| 1737070500 | 1 | -0.08 | -7.41 | 1.03 | 1.06 | 0.9771 | 20609 |
| 1736984100 | 1.08 | 0.01 | 0.93 | 0.97 | 1.09 | 0.823 | 134220 |
| 1736897700 | 1.07 | 0.25 | 31.28 | 0.8098999 | 1.08 | 0.8 | 223027 |
| 1736811300 | 0.81504 | -0.02276 | -2.72 | 0.8469 | 0.869 | 0.7799 | 12933 |
| 1736552100 | 0.8378 | 0 | 0.00 | 0.836 | 0.8378 | 0.81 | 18327 |
| 1736379300 | 0.8378 | 0.0068 | 0.82 | 0.838 | 0.8386 | 0.7533 | 66064 |
| 1736292900 | 0.831 | -0.0061 | -0.73 | 0.84 | 0.84 | 0.7834 | 15372 |
| 1736206500 | 0.8371 | 0.0258 | 3.18 | 0.8212 | 0.8588 | 0.8113 | 42087 |
| 1735947300 | 0.8113 | -0.0655 | -7.47 | 0.8458 | 0.8768 | 0.811 | 50919 |
| 1735860900 | 0.8768 | 0.030457 | 3.60 | 0.85 | 0.8768 | 0.7919 | 33599 |
| 1735688100 | 0.846343 | -0.058657 | -6.48 | 0.86 | 0.86 | 0.7806 | 96529 |
| 1735601700 | 0.905 | 0.041 | 4.75 | 0.9472 | 0.9472 | 0.829101 | 82230 |
| 1735342500 | 0.864 | -0.1321 | -13.26 | 0.93 | 0.9519 | 0.85482 | 158929 |
| 1735256100 | 0.9961 | -0.0239 | -2.34 | 0.9388 | 1.1399999 | 0.9 | 686046 |
| 1735077840 | 1.02 | 0.13 | 14.54 | 0.91 | 2.09 | 0.902 | 6470943 |
| 1734996900 | 0.8905 | 0.0705001 | 8.60 | 0.924 | 0.94 | 0.7956 | 3698373 |
| 1734737700 | 0.8199999 | -0.0999 | -10.86 | 0.87 | 0.87 | 0.8187 | 6072 |
| 1734651300 | 0.9199 | -0.0664 | -6.73 | 0.92 | 0.92 | 0.7599 | 7258 |
| 1734564900 | 0.9863 | 0.0718 | 7.85 | 0.8984 | 0.9863 | 0.7734 | 16962 |
| 1734478500 | 0.9145 | 0.2145 | 30.64 | 0.8667 | 0.9863 | 0.8 | 20723 |
| 1734392100 | 0.7 | -0.2003 | -22.25 | 0.9598 | 0.9863 | 0.7 | 22987 |
| 1734132900 | 0.9003 | 0.0003 | 0.03 | 0.9003 | 0.9697 | 0.8501 | 2617 |
| 1734046500 | 0.9 | -0.01 | -1.10 | 1 | 1 | 0.9 | 10722 |
| 1733960100 | 0.91 | -0.09 | -9.00 | 1 | 1 | 0.9021 | 6150 |
| 1733873700 | 1 | 0 | 0.00 | 0.96 | 1 | 0.96 | 444 |
| 1733787300 | 1 | 0 | 0.00 | 0.95 | 1 | 0.95 | 1138 |
| 1733528100 | 1 | -0.03 | -2.91 | 1 | 1 | 0.996 | 1348 |
| 1733441700 | 1.03 | 0.12 | 12.86 | 0.9781 | 1.03 | 0.92 | 4005 |
| 1733355300 | 0.9126 | -0.0974 | -9.64 | 0.99 | 1.03 | 0.9126 | 2805 |
| 1733268900 | 1.01 | 0.03 | 2.79 | 0.98 | 1.035 | 0.94 | 4114 |
| 1733182500 | 0.9826 | -0.014 | -1.40 | 0.99 | 1.05 | 0.98 | 7416 |
| 1732917840 | 0.9966 | -0.0334 | -3.24 | 1.03 | 1.0855 | 0.97 | 7594 |
| 1732750500 | 1.03 | -0.04 | -3.74 | 1.1399999 | 1.1399999 | 1.0106 | 7683 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.0425 | 1897 |
| 1732577700 | 1.07 | 0.07 | 7.00 | 1.07 | 1.3 | 0.98 | 30857 |
| 1732318500 | 1 | 0.01 | 1.01 | 0.99 | 1.04 | 0.91 | 4226 |
| 1732232100 | 0.99 | 0.01 | 1.02 | 0.99 | 1.06 | 0.99 | 4520 |
| 1732145700 | 0.98 | 0 | 0.00 | 0.98 | 1.03 | 0.9501 | 10514 |
| 1732059300 | 0.98 | -0.02 | -2.00 | 1 | 1.06 | 0.945 | 16461 |
| 1731972900 | 1 | 0 | 0.00 | 1.01 | 1.06 | 0.99 | 8864 |
| 1731713700 | 1 | -0.0336 | -3.25 | 1.01 | 1.01 | 0.9701 | 10272 |
| 1731627300 | 1.0336 | -0.01 | -0.62 | 1.04 | 1.04 | 1 | 3694 |
| 1731540900 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 0.99 | 15926 |
| 1731454500 | 1.03 | -0.06 | -5.28 | 1.03 | 1.0689 | 1.03 | 1304 |
| 1731368100 | 1.0874 | 0.02 | 1.63 | 1.09 | 1.0974 | 1.0073 | 13052 |
| 1731108900 | 1.07 | -0.01 | -1.06 | 1.05 | 1.07 | 1 | 5169 |
| 1731022500 | 1.0814999 | 0.01 | 1.07 | 1.07 | 1.114 | 0.9623 | 17847 |
| 1730936100 | 1.07 | -0.12 | -10.01 | 1.19 | 1.19 | 1.04 | 9630 |
| 1730849700 | 1.189 | -0.02 | -1.74 | 1.16 | 1.189 | 1.08 | 5896 |
| 1730763300 | 1.21 | -0.02 | -1.63 | 1.21 | 1.21 | 1.1071 | 4699 |
| 1730500500 | 1.23 | 0.13 | 11.82 | 1.21 | 1.23 | 1.1 | 10491 |
| 1730414100 | 1.1 | 0.1 | 9.99 | 1.1 | 1.25 | 0.99 | 21122 |
| 1730327700 | 1.0001 | -0.28 | -21.87 | 1.16 | 1.29 | 1.0001 | 14063 |
| 1730241300 | 1.28 | -0.06 | -4.56 | 1.35 | 1.35 | 1.1701 | 13686 |
| 1730154900 | 1.3411 | -0.12 | -8.02 | 1.45 | 1.5 | 1.34 | 30080 |
| 1729895700 | 1.458 | 0.45 | 44.36 | 0.9502 | 1.54 | 0.9502 | 160278 |
| 1729809300 | 1.01 | -0.01 | -0.98 | 0.9602 | 1.01 | 0.9102 | 2117 |
| 1729722900 | 1.02 | -0.05 | -4.58 | 0.9942 | 1.11 | 0.945 | 1682 |
| 1729636500 | 1.069 | -0.05 | -4.55 | 1.09 | 1.09 | 0.97235 | 5534 |
| 1729550100 | 1.12 | -0.02 | -1.75 | 1.08 | 1.19 | 1.08 | 1678 |
| 1729290900 | 1.1399999 | -0.05 | -4.20 | 1.24 | 1.24 | 1.05 | 4964 |
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
