Premium
NewGenIvf Group Ltd (NIVF)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9602 | 181.238203096 | 0.5298 | 1.7 | 0.43 | 1240736 | 1.02764192 | CS |
| 4 | 0.9871 | 196.281566912 | 0.5029 | 1.7 | 0.43 | 11027960 | 0.72108965 | CS |
| 12 | -0.68 | -31.33640553 | 2.17 | 2.7699 | 0.43 | 6392764 | 0.90814595 | CS |
| 26 | 0.8321 | 126.478188174 | 0.6579 | 2.7699 | 0.385 | 3458698 | 0.89818867 | CS |
| 52 | 0.56 | 60.2150537634 | 0.93 | 2.85 | 0.287 | 2281162 | 0.90624836 | CS |
| 156 | -1.3 | -46.5949820789 | 2.79 | 6.13 | 0.1085 | 3753225 | 1.14792055 | CS |
| 260 | -1.3 | -46.5949820789 | 2.79 | 6.13 | 0.1085 | 3753225 | 1.14792055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 1.49 | 0.11 | 7.78 | 1.37 | 1.7 | 1.27 | 2613195 |
| 1783031700 | 1.3824 | -0.27 | -16.42 | 1.377 | 1.4973 | 1.29 | 293096 |
| 1782945300 | 1.6539 | 0.05 | 2.85 | 1.5392999 | 1.7322 | 1.533 | 285957 |
| 1782858900 | 1.608 | 0.05 | 3.34 | 1.5894 | 1.6484999 | 1.539 | 204195 |
| 1782772500 | 1.5561 | -0.12 | -7.38 | 1.5831 | 1.594647 | 1.494 | 298567 |
| 1782513300 | 1.68 | -0.12 | -6.50 | 1.5975 | 1.7862 | 1.5392999 | 5892146 |
| 1782426900 | 1.7967 | -0.11 | -5.64 | 1.857 | 1.857 | 1.71 | 99174 |
| 1782340500 | 1.9041 | -0.04 | -2.26 | 1.9482 | 1.9497 | 1.8005999 | 136365 |
| 1782254100 | 1.9482 | -0.07 | -3.36 | 1.791 | 1.9707 | 1.7796 | 254821 |
| 1782167700 | 2.016 | -0.26 | -11.30 | 2.1012 | 2.3316 | 1.9956 | 540009 |
| 1781822100 | 2.2728 | -0.13 | -5.30 | 2.445 | 2.5164 | 2.13 | 2355101 |
| 1781735700 | 2.4 | 0.3 | 14.29 | 3.15 | 3.18 | 2.1056999 | 18442246 |
| 1781649300 | 2.0999999 | 0.36 | 20.42 | 2.3045999 | 3.12 | 1.8138 | 35259132 |
| 1781562900 | 1.7439 | 0.06 | 3.64 | 1.6503 | 1.7519999 | 1.65 | 116164 |
| 1781303700 | 1.6827 | -0.04 | -2.45 | 1.65 | 1.7094 | 1.62 | 84774 |
| 1781217300 | 1.725 | 0.12 | 7.18 | 1.5813 | 1.7399999 | 1.56 | 229499 |
| 1781130900 | 1.6095 | 0.13 | 9.04 | 1.4499 | 1.95 | 1.4283 | 479324 |
| 1781044500 | 1.476 | -0.16 | -9.79 | 1.5087 | 1.59 | 1.4163 | 326117 |
| 1780958100 | 1.6362 | -0.28 | -14.51 | 1.57125 | 1.7304 | 1.53 | 338238 |
| 1780698900 | 1.914 | -0.14 | -6.86 | 1.7187 | 1.9197 | 1.533 | 7321848 |
| 1780612500 | 2.055 | -0.47 | -18.56 | 2.6358 | 2.8499999 | 1.932 | 489344 |
| 1780526100 | 2.52345 | -0.26 | -9.18 | 2.7342 | 2.8197 | 2.4 | 93334 |
| 1780439700 | 2.7786 | -0.07 | -2.51 | 2.7 | 2.9699999 | 2.6928 | 128414 |
| 1780353300 | 2.8499999 | 0.12 | 4.40 | 2.55 | 2.87385 | 2.34 | 264397 |
| 1780094100 | 2.73 | -0.36 | -11.65 | 2.8482 | 2.9397 | 2.5815 | 2081562 |
| 1780007700 | 3.09 | 0.54 | 21.16 | 2.64 | 3.6 | 2.61 | 1402466 |
| 1779921300 | 2.5503 | 0.2 | 8.31 | 2.28 | 2.6612999 | 2.148603 | 215818 |
| 1779834900 | 2.3547 | -0.71 | -23.05 | 2.73 | 2.8197 | 2.25 | 256911 |
| 1779489300 | 3.06 | -0.3 | -8.93 | 3.12 | 3.18 | 2.7111 | 988833 |
| 1779402900 | 3.36 | 1.14 | 51.54 | 3.12 | 4.8 | 2.91 | 31396424 |
| 1779316500 | 2.2173 | -0.37 | -14.17 | 2.46 | 2.46 | 2.1897 | 73570 |
| 1779230100 | 2.5833 | -0.12 | -4.32 | 2.6328 | 2.6997 | 2.5395 | 15930 |
| 1779143700 | 2.7 | 0 | 0.00 | 2.6189999 | 2.7 | 2.55 | 15346 |
| 1778884500 | 2.7 | -0.21 | -7.29 | 2.8796999 | 2.8796999 | 2.55 | 42918 |
| 1778798100 | 2.9124 | -0.24 | -7.54 | 3.12 | 3.1797 | 2.8749 | 53181 |
| 1778711700 | 3.15 | -0.24 | -7.08 | 3.27 | 3.327 | 3.03 | 47757 |
| 1778625300 | 3.39 | -0.06 | -1.74 | 3.36 | 3.51 | 3.3 | 83045 |
| 1778538900 | 3.45 | -0.18 | -4.96 | 3.45 | 3.6 | 3.06 | 83773 |
| 1778279700 | 3.63 | -0.24 | -6.20 | 3.75 | 4.005 | 3.4799999 | 50167 |
| 1778193300 | 3.87 | -0.3 | -7.19 | 4.02 | 4.02 | 3.63 | 80657 |
| 1778106900 | 4.17 | -0.21 | -4.79 | 4.35 | 4.59 | 4.08 | 83124 |
| 1778020500 | 4.38 | -0.69 | -13.61 | 4.41 | 4.8 | 4.02 | 202246 |
| 1777934100 | 5.07 | -0.06 | -1.17 | 6.63 | 8.3097 | 3.99 | 9365495 |
| 1777674900 | 5.13 | -0.03 | -0.58 | 5.37 | 5.37 | 4.92 | 26814 |
| 1777588500 | 5.16 | -0.33 | -6.01 | 5.52 | 5.5580999 | 5.01 | 14250 |
| 1777502100 | 5.49 | -0.21 | -3.68 | 5.6999999 | 5.7606 | 5.25 | 5677 |
| 1777415700 | 5.6999999 | -0.18 | -3.06 | 5.7299999 | 6.0749999 | 5.55 | 5429 |
| 1777329300 | 5.88 | 0 | 0.00 | 6.0299999 | 6.54 | 5.82 | 5041 |
| 1777070100 | 5.88 | 0.15 | 2.62 | 5.79 | 5.9399999 | 5.52 | 6447 |
| 1776983700 | 5.7299999 | -0.3 | -4.98 | 6 | 6.1499999 | 5.64 | 3884 |
| 1776897300 | 6.0299999 | -0.48 | -7.37 | 6.42 | 6.6899999 | 6 | 7499 |
| 1776810900 | 6.51 | 0 | 0.00 | 6.42 | 6.5849999 | 6.3 | 6480 |
| 1776724500 | 6.51 | -0.45 | -6.47 | 7.23 | 7.23 | 6.51 | 3813 |
| 1776465300 | 6.9599999 | -0.51 | -6.83 | 7.47 | 7.47 | 6.675 | 7582 |
| 1776378900 | 7.47 | 0.33 | 4.62 | 7.14 | 7.5 | 6.9003 | 10313 |
| 1776292500 | 7.14 | 0.57 | 8.68 | 6.18 | 7.1649 | 6.18 | 13921 |
| 1776206100 | 6.57 | 0.54 | 8.96 | 6.51 | 6.57 | 6.1499999 | 2792 |
| 1776119700 | 6.0299999 | -0.08 | -1.37 | 5.91 | 6.12 | 5.82 | 2626 |
| 1775860500 | 6.1139999 | -0.13 | -2.02 | 6.36 | 6.36 | 6.0299999 | 2033 |
| 1775774100 | 6.24 | -0.33 | -5.02 | 6.48 | 6.51 | 6.18 | 1802 |
| 1775687700 | 6.57 | 0.56 | 9.39 | 6.435 | 6.57 | 6.3003 | 3331 |
| 1775601300 | 6.0059999 | -0.38 | -6.01 | 6.3 | 6.39 | 5.715 | 4988 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
