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 | 2.95 | 19.2057291667 | 15.36 | 19.245 | 15.25 | 1132227 | 17.48833234 | CS |
| 4 | -0.15 | -0.812567713976 | 18.46 | 19.245 | 14.81 | 871673 | 16.90002619 | CS |
| 12 | -5.64 | -23.5490605428 | 23.95 | 24.73 | 14.81 | 895987 | 19.33309545 | CS |
| 26 | 1.21 | 7.07602339181 | 17.1 | 34.13 | 14.81 | 1056441 | 23.25059982 | CS |
| 52 | 5.5 | 42.9352068696 | 12.81 | 34.13 | 12.17 | 1175879 | 20.58659843 | CS |
| 156 | -60.3 | -76.7077979901 | 78.61 | 120.03 | 10.87 | 1124505 | 34.31443855 | CS |
| 260 | -56.69 | -75.5866666667 | 75 | 232.76 | 10.87 | 1005683 | 63.91078021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 18.31 | -0.19 | -1.03 | 18.96 | 19.02 | 17.99 | 1193175 |
| 1745620500 | 18.5 | -0.05 | -0.27 | 18.21 | 18.97 | 17.96 | 1012155 |
| 1745534100 | 18.55 | 0.78 | 4.39 | 18.94 | 19.245 | 17.4 | 1429992 |
| 1745447700 | 17.77 | 1.26 | 7.63 | 17 | 17.81 | 16.945 | 1271739 |
| 1745361300 | 16.51 | 0.92 | 5.87 | 16 | 16.6 | 16 | 872357 |
| 1745274900 | 15.595 | 0.02 | 0.10 | 15.36 | 15.68 | 15.25 | 1077824 |
| 1744929300 | 15.58 | -0.25 | -1.58 | 15.74 | 15.92 | 15.515 | 705577 |
| 1744842900 | 15.83 | -0.63 | -3.83 | 15.96 | 16.28 | 15.49 | 760635 |
| 1744756500 | 16.46 | -0.09 | -0.54 | 16.54 | 16.86 | 16.0809 | 645402 |
| 1744670100 | 16.55 | 0.05 | 0.30 | 16.88 | 17.055 | 16.129999 | 662216 |
| 1744410900 | 16.5 | 0.42 | 2.61 | 16.129999 | 16.52 | 15.75 | 651710 |
| 1744324500 | 16.079999 | -0.87 | -5.13 | 16.77 | 16.87 | 15.81 | 801395 |
| 1744238100 | 16.95 | 1.58 | 10.28 | 14.87 | 17.15 | 14.81 | 1001678 |
| 1744151700 | 15.37 | -1.24 | -7.47 | 17.13 | 17.13 | 15.065 | 790215 |
| 1744065300 | 16.61 | 0.12 | 0.73 | 15.79 | 17.4025 | 15.44 | 1255082 |
| 1743806100 | 16.489999 | -0.49 | -2.89 | 16.25 | 16.8 | 15.92 | 985399 |
| 1743719700 | 16.98 | -0.96 | -5.35 | 17.12 | 17.355 | 16.9 | 664713 |
| 1743633300 | 17.94 | 0.42 | 2.40 | 17.19 | 17.95 | 17.18 | 588205 |
| 1743546900 | 17.52 | -0.3 | -1.68 | 17.83 | 18 | 17.32 | 598424 |
| 1743460500 | 17.82 | -1.04 | -5.51 | 18.46 | 18.58 | 17.6 | 798633 |
| 1743201300 | 18.86 | -0.11 | -0.58 | 18.93 | 18.93 | 18.405 | 640313 |
| 1743114900 | 18.97 | 0.53 | 2.87 | 18.52 | 19.06 | 18.31 | 490446 |
| 1743028500 | 18.44 | -0.33 | -1.76 | 18.87 | 18.9789 | 18.23 | 479959 |
| 1742942100 | 18.77 | -1.01 | -5.11 | 19.69 | 19.785 | 18.552 | 527794 |
| 1742855700 | 19.78 | 0.45 | 2.33 | 19.73 | 19.965 | 19.56 | 551414 |
| 1742596500 | 19.33 | 0.15 | 0.78 | 18.91 | 19.5 | 18.7 | 1078325 |
| 1742510100 | 19.18 | -0.14 | -0.72 | 19.12 | 19.58 | 18.86 | 543265 |
| 1742423700 | 19.32 | -0.04 | -0.21 | 19.08 | 19.5614 | 19 | 541585 |
| 1742337300 | 19.36 | -0.23 | -1.17 | 19.36 | 19.455 | 18.84 | 915320 |
| 1742250900 | 19.59 | 0.1 | 0.51 | 19.44 | 19.83 | 19.11 | 705202 |
| 1741991700 | 19.49 | -0.57 | -2.84 | 20.28 | 20.485 | 19.31 | 702801 |
| 1741905300 | 20.06 | -0.56 | -2.72 | 20.6 | 20.87 | 20 | 617207 |
| 1741818900 | 20.62 | -0.7 | -3.28 | 21.31 | 21.5499 | 20.35 | 1302178 |
| 1741732500 | 21.32 | 1.03 | 5.08 | 20.29 | 21.48 | 20.0706 | 1244743 |
| 1741646100 | 20.29 | 0.11 | 0.55 | 19.67 | 20.7 | 19.67 | 1070777 |
| 1741390500 | 20.18 | 0.92 | 4.78 | 19.39 | 20.5 | 19.252 | 925366 |
| 1741304100 | 19.26 | 0.11 | 0.57 | 18.83 | 19.44 | 18.21 | 858172 |
| 1741217700 | 19.15 | 0.96 | 5.28 | 18.07 | 19.355 | 17.7 | 1075340 |
| 1741131300 | 18.19 | -0.22 | -1.20 | 17.74 | 18.45 | 17.095 | 1320759 |
| 1741044900 | 18.41 | -0.66 | -3.46 | 19.04 | 19.06 | 18 | 1525063 |
| 1740785700 | 19.07 | -0.16 | -0.83 | 19 | 19.28 | 17.82 | 2308824 |
| 1740699300 | 19.23 | -2.73 | -12.43 | 20.12 | 21.17 | 19.22 | 2804000 |
| 1740612900 | 21.96 | 0.96 | 4.57 | 21.09 | 22.3 | 21.0651 | 1230503 |
| 1740526500 | 21 | -0.24 | -1.13 | 21.28 | 21.4 | 20.53 | 883338 |
| 1740440100 | 21.24 | -0.85 | -3.85 | 22.125 | 22.125 | 20.945 | 825500 |
| 1740180900 | 22.09 | 0.44 | 2.03 | 21.94 | 22.135 | 21.38 | 1032306 |
| 1740094500 | 21.65 | -0.16 | -0.73 | 21.77 | 22.14 | 21.375 | 749635 |
| 1740008100 | 21.81 | -0.24 | -1.09 | 21.96 | 22.2 | 21.62 | 517190 |
| 1739921700 | 22.05 | -0.43 | -1.91 | 22.45 | 22.5 | 21.63 | 696623 |
| 1739576100 | 22.48 | 0.77 | 3.55 | 21.84 | 22.95 | 21.72 | 740167 |
| 1739489700 | 21.71 | 0.34 | 1.59 | 21.6 | 21.82 | 21.36 | 533988 |
| 1739403300 | 21.37 | 0.16 | 0.75 | 20.85 | 21.4 | 20.715 | 706022 |
| 1739316900 | 21.21 | -0.44 | -2.03 | 21.24 | 21.66 | 21.02 | 725213 |
| 1739230500 | 21.65 | -0.6 | -2.70 | 22.31 | 22.31 | 21.5201 | 873076 |
| 1738971300 | 22.25 | -0.68 | -2.97 | 22.81 | 23.18 | 22.03 | 767644 |
| 1738884900 | 22.93 | -1.25 | -5.17 | 24.19 | 24.19 | 22.875 | 872650 |
| 1738798500 | 24.18 | 0.51 | 2.15 | 23.67 | 24.73 | 23.5101 | 706963 |
| 1738712100 | 23.67 | -0.08 | -0.34 | 23.74 | 23.87 | 23.08 | 964251 |
| 1738625700 | 23.75 | -0.77 | -3.14 | 23.95 | 24.13 | 23.45 | 875363 |
| 1738366500 | 24.52 | -0.99 | -3.88 | 25.69 | 25.79 | 24.33 | 699945 |
| 1738280100 | 25.51 | -0.01 | -0.04 | 25.97 | 26.465 | 25.4925 | 516690 |
| 1738193700 | 25.52 | -0.05 | -0.20 | 25.51 | 25.745 | 25.1 | 556311 |
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
