Premium
Nordson Corporation (NDSN)
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 | -0.12 | -0.0578508412477 | 207.43 | 216.48 | 205.18 | 384215 | 211.02032753 | CS |
| 4 | -8.89 | -4.111933395 | 216.2 | 221.59 | 205.18 | 371842 | 213.39228037 | CS |
| 12 | -17.94 | -7.96448390677 | 225.25 | 228.94 | 196.8324 | 378413 | 212.89034933 | CS |
| 26 | -39.85 | -16.1231590872 | 247.16 | 266.86 | 196.8324 | 300015 | 229.88423511 | CS |
| 52 | -57.4 | -21.6841071361 | 264.71 | 279.38 | 196.8324 | 274953 | 239.01507373 | CS |
| 156 | -10.03 | -4.61488911383 | 217.34 | 279.38 | 194.89 | 242090 | 233.18338252 | CS |
| 260 | 70.91 | 51.9868035191 | 136.4 | 279.38 | 96.455 | 252437 | 220.11036267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 212.4 | -2.91 | -1.35 | 213.82 | 216.48 | 211.35 | 387438 |
| 1741390500 | 215.31 | 3.77 | 1.78 | 210.67 | 215.95 | 210.385 | 392055 |
| 1741304100 | 211.54 | 1.1 | 0.52 | 208.25 | 212.48 | 208.25 | 305708 |
| 1741217700 | 210.44 | 3.89 | 1.88 | 208.1 | 210.7341 | 207.255 | 316651 |
| 1741131300 | 206.55 | -0.55 | -0.27 | 206.53 | 209.85 | 205.18 | 489225 |
| 1741044900 | 207.1 | -3.19 | -1.52 | 211.3 | 212.13 | 206.3 | 368652 |
| 1740785700 | 210.29 | 0.79 | 0.38 | 210.75 | 210.8332 | 207.385 | 541257 |
| 1740699300 | 209.5 | -1.49 | -0.71 | 210.99 | 213.33 | 209.25 | 347709 |
| 1740612900 | 210.99 | -3.99 | -1.86 | 215.26 | 216.15 | 210.92 | 367878 |
| 1740526500 | 214.98 | 2.18 | 1.02 | 214.575 | 217.07 | 212.6 | 382785 |
| 1740440100 | 212.8 | -2.64 | -1.23 | 214.255 | 214.55 | 207.395 | 383226 |
| 1740180900 | 215.44 | -3.01 | -1.38 | 218.45 | 219.3 | 213.96 | 350941 |
| 1740094500 | 218.45 | 0.72 | 0.33 | 220.95 | 221.59 | 216.44 | 438852 |
| 1740008100 | 217.73 | -1.79 | -0.82 | 218.3 | 220.24 | 216.335 | 549900 |
| 1739921700 | 219.52 | 3.1 | 1.43 | 216.4 | 220.04 | 216.4 | 356618 |
| 1739576100 | 216.42 | -0.86 | -0.40 | 218.945 | 220.81 | 216.06 | 296517 |
| 1739489700 | 217.28 | 2.95 | 1.38 | 215 | 217.75 | 214.23 | 283755 |
| 1739403300 | 214.33 | -2.33 | -1.08 | 213.535 | 215.687 | 212.41 | 226208 |
| 1739316900 | 216.66 | -0.14 | -0.06 | 216.2 | 220.0857 | 215.66 | 199641 |
| 1739230500 | 216.8 | 2.41 | 1.12 | 216.18 | 217.155 | 214 | 227715 |
| 1738971300 | 214.39 | -0.91 | -0.42 | 216.19 | 217.355 | 213.1 | 215136 |
| 1738884900 | 215.3 | -0.25 | -0.12 | 216.94 | 218.48 | 214.31 | 271101 |
| 1738798500 | 215.55 | -1.58 | -0.73 | 217.84 | 217.845 | 214.34 | 257075 |
| 1738712100 | 217.13 | 0.49 | 0.23 | 218.16 | 219.035 | 216.42 | 261145 |
| 1738625700 | 216.64 | -3.58 | -1.63 | 218.08 | 218.32 | 213.33 | 292902 |
| 1738366500 | 220.22 | -0.41 | -0.19 | 220.35 | 223.44 | 219.33 | 410660 |
| 1738280100 | 220.63 | 2.66 | 1.22 | 219.47 | 222.4561 | 218.85 | 213908 |
| 1738193700 | 217.97 | -2.53 | -1.15 | 220.21 | 222.1757 | 217.88 | 226815 |
| 1738107300 | 220.5 | -3.57 | -1.59 | 224.52 | 224.52 | 219.75 | 273291 |
| 1738020900 | 224.07 | 6 | 2.75 | 218 | 224.29 | 217.47 | 306752 |
| 1737761700 | 218.07 | -1.34 | -0.61 | 219.39 | 220.29 | 216.73 | 301285 |
| 1737675300 | 219.41 | 0 | 0.00 | 219.41 | 219.41 | 219.41 | 0 |
| 1737588900 | 219.41 | -0.77 | -0.35 | 221.36 | 221.36 | 218.17 | 326532 |
| 1737502500 | 220.18 | 3.8 | 1.76 | 218.36 | 221.397 | 217.765 | 371920 |
| 1737156900 | 216.38 | 2.56 | 1.20 | 215.55 | 217.56 | 214.795 | 509444 |
| 1737070500 | 213.82 | 2.34 | 1.11 | 211.01 | 215 | 211.01 | 595862 |
| 1736984100 | 211.48 | 4.07 | 1.96 | 210.56 | 213.57 | 208.95 | 680459 |
| 1736897700 | 207.41 | 3.58 | 1.76 | 204.41 | 207.49 | 203.885 | 332476 |
| 1736811300 | 203.83 | 3.71 | 1.85 | 199.15 | 204.06 | 199.005 | 414714 |
| 1736552100 | 200.12 | -1.97 | -0.97 | 199.99 | 200.31 | 196.8324 | 589363 |
| 1736379300 | 202.09 | -3.34 | -1.63 | 204.27 | 204.95 | 201.82 | 422278 |
| 1736292900 | 205.43 | -1.53 | -0.74 | 207.895 | 208.61 | 204.48 | 251543 |
| 1736206500 | 206.96 | -0.6 | -0.29 | 207.6282 | 211.23 | 206.16 | 255328 |
| 1735947300 | 207.56 | 2.59 | 1.26 | 206.33 | 207.86 | 204.2 | 259841 |
| 1735860900 | 204.97 | -4.27 | -2.04 | 209.64 | 210.74 | 204.27 | 225667 |
| 1735688100 | 209.24 | 0.41 | 0.20 | 209.75 | 210.78 | 207.73 | 271324 |
| 1735601700 | 208.83 | -2.44 | -1.15 | 209.75 | 210.4 | 206.8 | 277216 |
| 1735342500 | 211.27 | -2.03 | -0.95 | 211.34 | 213.7912 | 209.6766 | 272371 |
| 1735256100 | 213.3 | 1.01 | 0.48 | 211.41 | 214.765 | 210.91 | 611977 |
| 1735077840 | 212.29 | 2.98 | 1.42 | 209.6 | 212.33 | 208.48 | 245747 |
| 1734996900 | 209.31 | -0.42 | -0.20 | 208.45 | 209.87 | 208.2198 | 374205 |
| 1734737700 | 209.73 | 0.79 | 0.38 | 207.185 | 213.865 | 207.185 | 869320 |
| 1734651300 | 208.94 | -3.85 | -1.81 | 214.735 | 218.7 | 208.815 | 686781 |
| 1734564900 | 212.79 | -11.22 | -5.01 | 225.37 | 226.47 | 212.33 | 549620 |
| 1734478500 | 224.01 | -0.03 | -0.01 | 225.25 | 228.94 | 222.51 | 586122 |
| 1734392100 | 224.04 | -2.42 | -1.07 | 227.65 | 228.06 | 223.15 | 666450 |
| 1734132900 | 226.46 | -2.65 | -1.16 | 226.52 | 229.56 | 223.83 | 712804 |
| 1734046500 | 229.11 | -20.44 | -8.19 | 238.74 | 244.95 | 224.94 | 1041431 |
| 1733960100 | 249.55 | -3.32 | -1.31 | 255.005 | 255.6101 | 248.62 | 530064 |
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
