Premium
NovoCure Ltd (NVCR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -4.58643669149 | 25.51 | 26.465 | 23.08 | 722512 | 24.40213102 | CS |
| 4 | -4.31 | -15.0436300175 | 28.65 | 29.29 | 23.08 | 920456 | 26.23723894 | CS |
| 12 | 6.37 | 35.447968837 | 17.97 | 34.13 | 15.35 | 1236011 | 27.40026477 | CS |
| 26 | 5.1 | 26.5072765073 | 19.24 | 34.13 | 14.17 | 1131704 | 22.11422176 | CS |
| 52 | 10.44 | 75.1079136691 | 13.9 | 34.13 | 11.7 | 1214795 | 19.51009246 | CS |
| 156 | -47.16 | -65.958041958 | 71.5 | 120.03 | 10.87 | 1083651 | 37.35883232 | CS |
| 260 | -63.51 | -72.2936824132 | 87.85 | 232.76 | 10.87 | 997121 | 66.27355861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 23.67 | -0.08 | -0.34 | 23.74 | 23.79 | 23.08 | 957274 |
| 1738625700 | 23.75 | -0.77 | -3.14 | 23.95 | 24.13 | 23.45 | 796778 |
| 1738366500 | 24.52 | -0.99 | -3.88 | 25.69 | 25.79 | 24.33 | 700279 |
| 1738280100 | 25.51 | -0.01 | -0.04 | 25.97 | 26.465 | 25.4925 | 520223 |
| 1738193700 | 25.52 | -0.05 | -0.20 | 25.51 | 25.745 | 25.1 | 556311 |
| 1738107300 | 25.57 | 0.19 | 0.75 | 25.53 | 25.9403 | 24.92 | 567366 |
| 1738020900 | 25.38 | -0.95 | -3.61 | 26 | 26.36 | 25.15 | 813967 |
| 1737761700 | 26.33 | -0.5 | -1.85 | 26.9 | 27.03 | 25.85 | 833298 |
| 1737675300 | 26.825 | 0 | 0.00 | 26.825 | 26.825 | 26.825 | 0 |
| 1737588900 | 26.825 | -0.14 | -0.50 | 26.95 | 27.435 | 26.2 | 964645 |
| 1737502500 | 26.96 | 0.79 | 3.02 | 26.8399 | 27.47 | 26.13 | 600714 |
| 1737156900 | 26.17 | 0.15 | 0.58 | 25.66 | 27.105 | 25.66 | 1184317 |
| 1737070500 | 26.02 | -0.33 | -1.25 | 26.3 | 26.63 | 25.46 | 845323 |
| 1736984100 | 26.35 | 0.12 | 0.46 | 27.05 | 27.7 | 26.32 | 893905 |
| 1736897700 | 26.23 | -1.15 | -4.18 | 27.22 | 27.595 | 26.1488 | 1023967 |
| 1736811300 | 27.375 | -0.08 | -0.27 | 27.45 | 28.13 | 26.43 | 1826365 |
| 1736552100 | 27.45 | -1.46 | -5.05 | 28.29 | 28.56 | 27.16 | 1276940 |
| 1736379300 | 28.91 | -0.1 | -0.34 | 28.87 | 29.29 | 28.19 | 1165138 |
| 1736292900 | 29.01 | -0.65 | -2.19 | 29.52 | 29.8 | 28.71 | 921587 |
| 1736206500 | 29.66 | -0.53 | -1.76 | 30.18 | 30.78 | 29.4901 | 807004 |
| 1735947300 | 30.19 | 0.2 | 0.67 | 30.22 | 30.63 | 29.8 | 991083 |
| 1735860900 | 29.99 | 0.19 | 0.64 | 30.3795 | 31.17 | 29.85 | 1182778 |
| 1735688100 | 29.8 | -0.28 | -0.93 | 30.3 | 30.87 | 29.62 | 744694 |
| 1735601700 | 30.08 | -0.62 | -2.02 | 30.28 | 30.81 | 29.7842 | 492051 |
| 1735342500 | 30.7 | -1.2 | -3.76 | 32.03 | 32.03 | 30.38 | 552136 |
| 1735256100 | 31.9 | 0.93 | 3.00 | 30.73 | 31.99 | 30.25 | 694416 |
| 1735077840 | 30.97 | 0.48 | 1.57 | 30.49 | 31.01 | 29.81 | 312354 |
| 1734996900 | 30.49 | -0.31 | -1.01 | 30.84 | 31.03 | 29.85 | 700030 |
| 1734737700 | 30.8 | 0.4 | 1.32 | 30.465 | 31.52 | 30.46 | 1693663 |
| 1734651300 | 30.4 | -1.14 | -3.61 | 31.35 | 31.9182 | 29.79 | 1156206 |
| 1734564900 | 31.54 | -0.56 | -1.73 | 31.865 | 34.13 | 30.575 | 1886852 |
| 1734478500 | 32.095 | 0.34 | 1.09 | 32.034999 | 33 | 31.45 | 977527 |
| 1734392100 | 31.75 | -1.66 | -4.97 | 33 | 33.82 | 31.6 | 1360223 |
| 1734132900 | 33.409999 | 3.35 | 11.14 | 30.75 | 34 | 30.75 | 1659755 |
| 1734046500 | 30.06 | -1.07 | -3.44 | 30.88 | 31.505 | 29.7501 | 895849 |
| 1733960100 | 31.13 | 1.41 | 4.74 | 29.62 | 31.67 | 29.29 | 1340546 |
| 1733873700 | 29.72 | 1.07 | 3.73 | 28.44 | 29.96 | 28 | 1196704 |
| 1733787300 | 28.65 | 0.69 | 2.47 | 27.97 | 28.82 | 27.56 | 927221 |
| 1733528100 | 27.96 | 1.36 | 5.11 | 27.55 | 28.38 | 26.45 | 1229300 |
| 1733441700 | 26.6 | -2.63 | -9.00 | 29.04 | 29.315 | 26.5001 | 1643016 |
| 1733355300 | 29.23 | -1.28 | -4.20 | 31.192 | 31.2829 | 27.94 | 2018758 |
| 1733268900 | 30.51 | 0.66 | 2.21 | 29.85 | 32.6 | 29.51 | 3993956 |
| 1733182500 | 29.85 | 9.81 | 48.95 | 28.25 | 31.57 | 25 | 12076616 |
| 1732917840 | 20.04 | 0.35 | 1.78 | 19.86 | 20.2399 | 19.575 | 867930 |
| 1732750500 | 19.69 | 1.81 | 10.12 | 18.29 | 19.77 | 18.28 | 1079290 |
| 1732664100 | 17.88 | -0.9 | -4.79 | 18.69 | 18.69 | 17.46 | 595645 |
| 1732577700 | 18.78 | 1.05 | 5.92 | 18.28 | 18.98 | 18.0401 | 1041752 |
| 1732318500 | 17.73 | 0.64 | 3.74 | 17.19 | 17.89 | 17.16 | 656392 |
| 1732232100 | 17.09 | 0.23 | 1.36 | 16.97 | 17.22 | 16.3 | 809272 |
| 1732145700 | 16.86 | 0.38 | 2.31 | 16.44 | 17.35 | 16.219999 | 663561 |
| 1732059300 | 16.48 | 0.75 | 4.77 | 15.61 | 16.55 | 15.35 | 682582 |
| 1731972900 | 15.73 | -0.38 | -2.36 | 15.99 | 16.1 | 15.64 | 719451 |
| 1731713700 | 16.11 | -0.46 | -2.78 | 16.67 | 16.8 | 16.09 | 732788 |
| 1731627300 | 16.57 | -1.32 | -7.38 | 18.165 | 18.165 | 16.43 | 832987 |
| 1731540900 | 17.89 | 0.07 | 0.39 | 17.97 | 18.24 | 17.58 | 765658 |
| 1731454500 | 17.82 | -0.37 | -2.03 | 18.08 | 18.38 | 17.6 | 1013056 |
| 1731368100 | 18.19 | 0.75 | 4.30 | 17.74 | 18.21 | 17.57 | 617469 |
| 1731108900 | 17.44 | -0.21 | -1.19 | 17.76 | 18.67 | 17.28 | 1163777 |
| 1731022500 | 17.65 | -0.45 | -2.49 | 17.9064 | 18 | 17.3 | 987623 |
| 1730936100 | 18.1 | 1.48 | 8.90 | 17.0662 | 18.45 | 17.0262 | 1411187 |
| 1730849700 | 16.62 | 0.03 | 0.18 | 16.19 | 16.97 | 15.8898 | 640024 |
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
