Premium
Terra Innovatum Global NV (NKLR)
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 | -0.42 | -8.53658536585 | 4.92 | 5.11 | 4.44 | 229777 | 4.735052 | CS |
| 4 | -1.12 | -19.9288256228 | 5.62 | 5.69 | 4.34 | 297025 | 4.93331104 | CS |
| 12 | -0.68 | -13.1274131274 | 5.18 | 7.925 | 4.34 | 453741 | 6.05210262 | CS |
| 26 | -1.16 | -20.4946996466 | 5.66 | 7.925 | 3.76 | 521502 | 5.46858774 | CS |
| 52 | -6.34 | -58.4870848708 | 10.84 | 21.905 | 3.73 | 984639 | 8.97101913 | CS |
| 156 | -5.4 | -54.5454545455 | 9.9 | 21.905 | 3.73 | 807198 | 9.28254402 | CS |
| 260 | -5.4 | -54.5454545455 | 9.9 | 21.905 | 3.73 | 807198 | 9.28254402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 4.57 | -0.05 | -1.08 | 4.64 | 4.82 | 4.44 | 193401 |
| 1783031700 | 4.62 | -0.25 | -5.13 | 4.94 | 5.11 | 4.565 | 307031 |
| 1782945300 | 4.87 | -0.05 | -1.02 | 4.9 | 5.09 | 4.7 | 203747 |
| 1782858900 | 4.92 | 0.23 | 4.90 | 4.92 | 4.98 | 4.74 | 214928 |
| 1782772500 | 4.69 | -0.04 | -0.85 | 4.57 | 4.84 | 4.57 | 202377 |
| 1782513300 | 4.73 | 0.23 | 5.11 | 4.43 | 4.85 | 4.38 | 234075 |
| 1782426900 | 4.5 | -0.15 | -3.23 | 4.8 | 4.8 | 4.34 | 299556 |
| 1782340500 | 4.65 | -0.43 | -8.46 | 4.98 | 5.005 | 4.6 | 259049 |
| 1782254100 | 5.08 | 0.18 | 3.67 | 4.7 | 5.24 | 4.7 | 311237 |
| 1782167700 | 4.9 | -0.24 | -4.67 | 5.0199999 | 5.08 | 4.86 | 233718 |
| 1781822100 | 5.14 | 0.11 | 2.19 | 5.0199999 | 5.23 | 4.85 | 461125 |
| 1781735700 | 5.03 | 0.03 | 0.60 | 5.09 | 5.32 | 4.88 | 343840 |
| 1781649300 | 5 | -0.11 | -2.15 | 5.25 | 5.48 | 4.925 | 586588 |
| 1781562900 | 5.11 | -0.12 | -2.29 | 5.34 | 5.59 | 4.99 | 268519 |
| 1781303700 | 5.23 | -0.01 | -0.19 | 5.34 | 5.44 | 5.125 | 256568 |
| 1781217300 | 5.24 | 0.31 | 6.29 | 5 | 5.2779999 | 4.98 | 247370 |
| 1781130900 | 4.93 | -0.19 | -3.71 | 5.11 | 5.22 | 4.905 | 304039 |
| 1781044500 | 5.12 | -0.45 | -8.08 | 5.62 | 5.69 | 5.05 | 419288 |
| 1780958100 | 5.57 | -0.03 | -0.54 | 5.7 | 5.7 | 5.3701 | 323529 |
| 1780698900 | 5.6 | -0.48 | -7.89 | 5.89 | 5.96 | 5.4 | 369725 |
| 1780612500 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.165 | 5.9 | 128230 |
| 1780526100 | 6.1 | -0.42 | -6.44 | 6.5199999 | 6.61 | 6.0599999 | 264161 |
| 1780439700 | 6.5199999 | 0.17 | 2.68 | 6.32 | 6.69 | 6.32 | 305691 |
| 1780353300 | 6.35 | 0.19 | 3.08 | 6.07 | 6.54 | 6.01 | 363199 |
| 1780094100 | 6.16 | 0.06 | 0.98 | 6.19 | 6.28 | 5.735 | 235331 |
| 1780007700 | 6.1 | -0.11 | -1.77 | 6.13 | 6.32 | 5.95 | 217719 |
| 1779921300 | 6.21 | -0.04 | -0.64 | 6.11 | 6.54 | 6.04 | 288735 |
| 1779834900 | 6.25 | -0.2 | -3.10 | 6.61 | 6.93 | 6.23 | 472878 |
| 1779489300 | 6.45 | 0.51 | 8.59 | 6.03 | 6.71 | 6.0199999 | 608732 |
| 1779402900 | 5.94 | 0.46 | 8.39 | 5.5 | 5.99 | 5.445 | 274996 |
| 1779316500 | 5.48 | 0.24 | 4.58 | 5.3 | 5.53 | 5.25 | 213319 |
| 1779230100 | 5.24 | -0.14 | -2.60 | 5.39 | 5.4 | 5.0792 | 322516 |
| 1779143700 | 5.38 | -0.46 | -7.88 | 5.8099999 | 5.8099999 | 5.28 | 410291 |
| 1778884500 | 5.84 | -0.5 | -7.89 | 6.1 | 6.1 | 5.76 | 454237 |
| 1778798100 | 6.34 | 0.48 | 8.19 | 5.93 | 6.5 | 5.7 | 479567 |
| 1778711700 | 5.86 | -0.11 | -1.84 | 5.97 | 6.075 | 5.76 | 221395 |
| 1778625300 | 5.97 | -0.09 | -1.49 | 6.04 | 6.04 | 5.7 | 234816 |
| 1778538900 | 6.0599999 | 0.28 | 4.84 | 5.72 | 6.4 | 5.6 | 417892 |
| 1778279700 | 5.78 | -0.14 | -2.36 | 6.13 | 6.13 | 5.46 | 445365 |
| 1778193300 | 5.92 | -0.72 | -10.84 | 6.73 | 6.73 | 5.855 | 797503 |
| 1778106900 | 6.64 | 0.58 | 9.57 | 6.28 | 6.7525 | 5.99 | 693477 |
| 1778020500 | 6.0599999 | -0.05 | -0.82 | 6.11 | 6.38 | 5.87 | 311223 |
| 1777934100 | 6.11 | -0.19 | -3.02 | 6.3 | 6.405 | 6.03 | 217958 |
| 1777674900 | 6.3 | 0.04 | 0.64 | 6.3 | 6.34 | 6.034681 | 244832 |
| 1777588500 | 6.26 | 0.29 | 4.86 | 6.09 | 6.33 | 5.9401 | 398027 |
| 1777502100 | 5.97 | -0.37 | -5.84 | 6.4 | 6.4 | 5.7201 | 534033 |
| 1777415700 | 6.34 | -0.59 | -8.51 | 6.47 | 6.63 | 6.16 | 959784 |
| 1777329300 | 6.93 | -0.33 | -4.55 | 7.06 | 7.2 | 6.655 | 666872 |
| 1777070100 | 7.26 | -0.46 | -5.96 | 7.925 | 7.925 | 6.78 | 1311515 |
| 1776983700 | 7.72 | 0.42 | 5.75 | 7.345 | 7.92 | 7.3 | 1493256 |
| 1776897300 | 7.3 | 0.97 | 15.32 | 6.74 | 7.48 | 6.6 | 1216087 |
| 1776810900 | 6.33 | 0.29 | 4.80 | 6 | 6.5599999 | 5.9349999 | 995284 |
| 1776724500 | 6.04 | -0.02 | -0.33 | 5.9 | 6.19 | 5.85 | 415107 |
| 1776465300 | 6.0599999 | 0.26 | 4.48 | 5.86 | 6.5 | 5.7 | 696105 |
| 1776378900 | 5.8 | -0.23 | -3.81 | 6.0599999 | 6.1 | 5.18 | 895491 |
| 1776292500 | 6.03 | 0.54 | 9.84 | 5.41 | 6.09 | 5.41 | 805239 |
| 1776206100 | 5.49 | 0.51 | 10.24 | 5.18 | 5.6 | 5.12 | 811348 |
| 1776119700 | 4.98 | 0.15 | 3.11 | 4.76 | 5.05 | 4.71 | 324077 |
| 1775860500 | 4.83 | 0.1 | 2.11 | 4.76 | 5.1 | 4.76 | 357362 |
| 1775774100 | 4.73 | 0.25 | 5.58 | 4.62 | 4.87 | 4.37 | 299348 |
| 1775687700 | 4.48 | 0.2 | 4.67 | 4.54 | 4.61 | 4.39 | 476871 |
| 1775601300 | 4.28 | -0.24 | -5.31 | 4.42 | 4.44 | 4.205 | 424563 |
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.
