Premium
Nova Ltd (NVMI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.27 | 1.79986511549 | 237.24 | 254.535 | 227.68 | 155580 | 240.48312842 | CS |
| 4 | 23.25 | 10.6524328782 | 218.26 | 266.13 | 209.68 | 219805 | 239.27580799 | CS |
| 12 | 37.39 | 18.3176562806 | 204.12 | 266.13 | 168.03 | 203969 | 206.6404934 | CS |
| 26 | 80.5 | 49.9968946028 | 161.01 | 266.13 | 158 | 209115 | 203.99116953 | CS |
| 52 | 94 | 63.7244932547 | 147.51 | 266.13 | 144.64 | 197050 | 199.13077004 | CS |
| 156 | 125.54 | 108.252134173 | 115.97 | 266.13 | 67.4 | 153118 | 144.58624391 | CS |
| 260 | 201.86 | 509.104665826 | 39.65 | 266.13 | 25.7 | 146979 | 119.85879838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 241.51 | -0.65 | -0.27 | 241.18 | 245.54 | 240.5301 | 108030 |
| 1738625700 | 242.16 | -3.02 | -1.23 | 237.43 | 245.465 | 235.46 | 145973 |
| 1738366500 | 245.18 | 3.17 | 1.31 | 242.32 | 254.535 | 243.82 | 210556 |
| 1738280100 | 242.01 | 9.63 | 4.14 | 236.34 | 243.19 | 234.79 | 124025 |
| 1738193700 | 232.38 | 3.29 | 1.44 | 237.24 | 237.81 | 227.68 | 189314 |
| 1738107300 | 229.09 | 6.67 | 3.00 | 224.16 | 229.09 | 219.975 | 239343 |
| 1738020900 | 222.42 | -29.96 | -11.87 | 227.03 | 230.59 | 213.18 | 401346 |
| 1737761700 | 252.38 | -4.5 | -1.75 | 252.58 | 253.975 | 247.6879 | 112656 |
| 1737675300 | 256.88 | 0 | 0.00 | 256.88 | 256.88 | 256.88 | 0 |
| 1737588900 | 256.88 | -1.61 | -0.62 | 265.19 | 266.13 | 255.01 | 320026 |
| 1737502500 | 258.49 | 13.58 | 5.54 | 256.61 | 259.56 | 249.12 | 640182 |
| 1737156900 | 244.91 | 2.58 | 1.06 | 245.41 | 246.61 | 241 | 107890 |
| 1737070500 | 242.33 | 9.67 | 4.16 | 241.6 | 249.01 | 239.14 | 196734 |
| 1736984100 | 232.66 | 3.74 | 1.63 | 231.33 | 235.7 | 228.8 | 307230 |
| 1736897700 | 228.92 | 11.07 | 5.08 | 222.77 | 229.8 | 221.054 | 277460 |
| 1736811300 | 217.85 | 0.13 | 0.06 | 215 | 218.3 | 209.68 | 140633 |
| 1736552100 | 217.72 | -1.99 | -0.91 | 215.79 | 219.09 | 210.6579 | 112735 |
| 1736379300 | 219.71 | 3.3 | 1.52 | 218.26 | 219.9799 | 211.834 | 102550 |
| 1736292900 | 216.41 | 1.79 | 0.83 | 222.06 | 223.0099 | 214.63 | 163603 |
| 1736206500 | 214.62 | 9.98 | 4.88 | 218.79 | 220.57 | 213.03 | 423727 |
| 1735947300 | 204.64 | 1.81 | 0.89 | 203.49 | 207.54 | 202.21 | 251101 |
| 1735860900 | 202.83 | 5.88 | 2.99 | 201.03 | 210.5 | 200.4 | 206417 |
| 1735688100 | 196.95 | -0.23 | -0.12 | 197.79 | 199.1 | 195.72 | 72290 |
| 1735601700 | 197.18 | -2.87 | -1.43 | 198.16 | 200.51 | 195.26 | 101381 |
| 1735342500 | 200.05 | -2.39 | -1.18 | 201.59 | 201.59 | 195.0101 | 83396 |
| 1735256100 | 202.44 | -0.71 | -0.35 | 203.15 | 205.24 | 202.16 | 95098 |
| 1735077840 | 203.15 | 3.98 | 2.00 | 200.94 | 204.38 | 199.5 | 135231 |
| 1734996900 | 199.17 | 5.64 | 2.91 | 193.97 | 199.34 | 193.97 | 61862 |
| 1734737700 | 193.53 | -1.35 | -0.69 | 191.3 | 196.852 | 188.7556 | 82628 |
| 1734651300 | 194.88 | -1.7 | -0.86 | 196.9 | 197.71 | 191.3993 | 179690 |
| 1734564900 | 196.58 | -1.07 | -0.54 | 199.47 | 207.64 | 195.01 | 241371 |
| 1734478500 | 197.65 | 7.24 | 3.80 | 187.94 | 201 | 187.94 | 245317 |
| 1734392100 | 190.41 | 2.08 | 1.10 | 190.38 | 193.5548 | 188.675 | 122207 |
| 1734132900 | 188.33 | -1.22 | -0.64 | 191.41 | 193.745 | 184.77 | 109805 |
| 1734046500 | 189.55 | -2.45 | -1.28 | 190.45 | 191.74 | 187.86 | 77748 |
| 1733960100 | 192 | 1.7 | 0.89 | 192.45 | 193.665 | 190.47 | 151083 |
| 1733873700 | 190.3 | -8.2 | -4.13 | 198.83 | 199.02 | 189.115 | 150644 |
| 1733787300 | 198.5 | 3.32 | 1.70 | 196.37 | 204.475 | 193.51 | 353110 |
| 1733528100 | 195.18 | 9.29 | 5.00 | 185.51 | 195.92 | 185 | 259276 |
| 1733441700 | 185.89 | -3.87 | -2.04 | 188.96 | 188.96 | 185.23 | 172493 |
| 1733355300 | 189.76 | -0.15 | -0.08 | 194.39 | 195 | 189.34 | 222381 |
| 1733268900 | 189.91 | -0.59 | -0.31 | 188.13 | 191.76 | 187 | 160197 |
| 1733182500 | 190.5 | 6.74 | 3.67 | 183.74 | 192.19 | 182.375 | 214185 |
| 1732917840 | 183.76 | 11.37 | 6.60 | 176.68 | 186.69 | 176.68 | 163108 |
| 1732750500 | 172.39 | -2.14 | -1.23 | 174.62 | 174.62 | 168.03 | 292126 |
| 1732664100 | 174.53 | -1.57 | -0.89 | 177.23 | 178.8773 | 172.985 | 136356 |
| 1732577700 | 176.1 | -3.66 | -2.04 | 180.51 | 181.06 | 175.31 | 161718 |
| 1732318500 | 179.76 | 0.04 | 0.02 | 179 | 181.1198 | 176.62 | 132956 |
| 1732232100 | 179.72 | 5.54 | 3.18 | 175.19 | 181.42 | 173.85 | 402977 |
| 1732145700 | 174.18 | -2.78 | -1.57 | 176.96 | 177.605 | 172.98 | 455847 |
| 1732059300 | 176.96 | -0.25 | -0.14 | 176.89 | 178.18 | 174.66 | 180976 |
| 1731972900 | 177.21 | -1.46 | -0.82 | 178.3 | 179.64 | 175.59 | 177307 |
| 1731713700 | 178.67 | -11.59 | -6.09 | 186.49 | 186.49 | 178.23 | 285963 |
| 1731627300 | 190.26 | 0.79 | 0.42 | 192.03 | 193.11 | 188.03 | 230523 |
| 1731540900 | 189.47 | -14.36 | -7.05 | 204.12 | 205.18 | 189.47 | 392539 |
| 1731454500 | 203.83 | 4.55 | 2.28 | 202.07 | 207.625 | 201.3 | 202777 |
| 1731368100 | 199.28 | 1.6 | 0.81 | 197.36 | 200.64 | 194.08 | 245844 |
| 1731108900 | 197.68 | -8.69 | -4.21 | 207.11 | 208 | 196.19 | 336271 |
| 1731022500 | 206.37 | 15.06 | 7.87 | 203.99 | 207.43 | 192.6317 | 409501 |
| 1730936100 | 191.31 | 10.02 | 5.53 | 186.22 | 191.639 | 185.88 | 267295 |
| 1730849700 | 181.29 | -1.23 | -0.67 | 182.94 | 184.63 | 180.9 | 200908 |
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
