Premium
Nova Ltd (NVMI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.8 | -3.7475513159 | 234.82 | 245.09 | 211.845 | 372322 | 226.39394853 | CS |
| 4 | -27.98 | -11.0157480315 | 254 | 289.9 | 211.845 | 333212 | 249.07628268 | CS |
| 12 | 36.07 | 18.9892076862 | 189.95 | 289.9 | 184.77 | 239360 | 237.04704755 | CS |
| 26 | 27.31 | 13.7436465201 | 198.71 | 289.9 | 168.03 | 220551 | 213.55249213 | CS |
| 52 | 41.14 | 22.2522717438 | 184.88 | 289.9 | 158.475 | 207010 | 207.95897967 | CS |
| 156 | 120.14 | 113.468077068 | 105.88 | 289.9 | 67.4 | 157078 | 151.21751762 | CS |
| 260 | 195.64 | 643.976300197 | 30.38 | 289.9 | 25.7 | 149055 | 125.85974118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 226.02 | 10.4 | 4.82 | 216.42 | 227.2 | 212.98 | 305744 |
| 1741304100 | 215.62 | -11.71 | -5.15 | 218.94 | 220.06 | 211.845 | 333858 |
| 1741217700 | 227.33 | 3.81 | 1.70 | 225.48 | 227.42 | 218.12 | 338013 |
| 1741131300 | 223.52 | -4.55 | -1.99 | 221.92 | 227.89 | 215.48 | 498770 |
| 1741044900 | 228.065 | -11.12 | -4.65 | 245.09 | 245.09 | 223.56 | 370737 |
| 1740785700 | 239.18 | 0.03 | 0.01 | 234.82 | 241.2 | 227.65 | 320231 |
| 1740699300 | 239.15 | -13.5 | -5.34 | 254.84 | 255.4425 | 235.4 | 568571 |
| 1740612900 | 252.65 | 2.22 | 0.89 | 251.15 | 257.64999 | 249.68 | 340227 |
| 1740526500 | 250.43 | -8.72 | -3.36 | 256.86 | 256.86 | 247.18 | 291905 |
| 1740440100 | 259.14999 | -9.68 | -3.60 | 268.76 | 269.42 | 257.22 | 292906 |
| 1740180900 | 268.83 | -4.82 | -1.76 | 272.5 | 275.36 | 265.7701 | 239547 |
| 1740094500 | 273.64999 | 0.57 | 0.21 | 277.74 | 278.62 | 269.07819 | 216151 |
| 1740008100 | 273.08 | 0.01 | 0.00 | 272.87 | 275.62 | 270.4402 | 484839 |
| 1739921700 | 273.07 | 5.1 | 1.90 | 278.68 | 278.68 | 272.38 | 284043 |
| 1739576100 | 267.97 | -1.03 | -0.38 | 265.85 | 271.605 | 262.39 | 207212 |
| 1739489700 | 269 | 23.57 | 9.60 | 276.58 | 289.89999 | 257.0425 | 545126 |
| 1739403300 | 245.43 | -3.66 | -1.47 | 242.89 | 247.99 | 240.12 | 384117 |
| 1739316900 | 249.09 | -4.21 | -1.66 | 251.02 | 255.93 | 247.6 | 167447 |
| 1739230500 | 253.3 | 1.93 | 0.77 | 253.58 | 255.635 | 249.69 | 211031 |
| 1738971300 | 251.37 | -2.39 | -0.94 | 254 | 255.13 | 246 | 236303 |
| 1738884900 | 253.76 | 5.16 | 2.08 | 248.82 | 257.51 | 246.915 | 188970 |
| 1738798500 | 248.6 | 7.09 | 2.94 | 243.82 | 250.44 | 242.945 | 138929 |
| 1738712100 | 241.51 | -0.65 | -0.27 | 241.18 | 245.54 | 240.5301 | 103444 |
| 1738625700 | 242.16 | -3.02 | -1.23 | 237.89 | 245.465 | 237.89 | 134209 |
| 1738366500 | 245.18 | 3.17 | 1.31 | 242.32 | 254.535 | 243.82 | 210896 |
| 1738280100 | 242.01 | 9.63 | 4.14 | 236.34 | 243.19 | 234.79 | 126701 |
| 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 | 255.66 | 259.56 | 249.12 | 636801 |
| 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 | 217.01 | 219.09 | 210.6579 | 112210 |
| 1736379300 | 219.71 | 3.3 | 1.52 | 216.7 | 219.9799 | 211.834 | 100704 |
| 1736292900 | 216.41 | 1.79 | 0.83 | 220.52 | 222 | 214.63 | 156143 |
| 1736206500 | 214.62 | 9.98 | 4.88 | 218.065 | 220.57 | 213.03 | 417884 |
| 1735947300 | 204.64 | 1.81 | 0.89 | 204.93 | 207.54 | 202.21 | 250640 |
| 1735860900 | 202.83 | 5.88 | 2.99 | 201.03 | 210.5 | 200.4 | 204945 |
| 1735688100 | 196.95 | -0.23 | -0.12 | 197.79 | 199.1 | 195.72 | 72290 |
| 1735601700 | 197.18 | -2.87 | -1.43 | 197.24 | 200.51 | 195.26 | 100190 |
| 1735342500 | 200.05 | -2.39 | -1.18 | 201.59 | 201.59 | 195.0101 | 83355 |
| 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 | 61377 |
| 1734737700 | 193.53 | -1.35 | -0.69 | 190.15 | 196.852 | 188.7556 | 81074 |
| 1734651300 | 194.88 | -1.7 | -0.86 | 196.5631 | 197.71 | 191.3993 | 178873 |
| 1734564900 | 196.58 | -1.07 | -0.54 | 199.47 | 207.64 | 195.01 | 238770 |
| 1734478500 | 197.65 | 7.24 | 3.80 | 187.94 | 201 | 187.94 | 244334 |
| 1734392100 | 190.41 | 2.08 | 1.10 | 190.44 | 193.5548 | 188.675 | 121141 |
| 1734132900 | 188.33 | -1.22 | -0.64 | 189.95 | 193.745 | 184.77 | 107549 |
| 1734046500 | 189.55 | -2.45 | -1.28 | 189.29 | 191.74 | 187.86 | 76969 |
| 1733960100 | 192 | 1.7 | 0.89 | 192.45 | 193.665 | 190.47 | 150025 |
| 1733873700 | 190.3 | -8.2 | -4.13 | 199.02 | 199.02 | 189.115 | 149075 |
| 1733787300 | 198.5 | 3.32 | 1.70 | 194.73 | 204.475 | 193.51 | 345316 |
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
