Premium
NVNI Group Ltd (NVNI)
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 | -0.0017 | -0.617957106507 | 0.2751 | 0.3286 | 0.2337 | 20367836 | 0.26420269 | CS |
| 4 | -3.1367 | -91.9826398053 | 3.4101 | 4.05 | 0.2224 | 21750509 | 0.45267845 | CS |
| 12 | -6.9266 | -96.2027777778 | 7.2 | 8.7 | 0.2224 | 16342960 | 2.60308138 | CS |
| 26 | -0.7866 | -74.2075471698 | 1.06 | 12.19 | 0.2224 | 8129118 | 3.0390883 | CS |
| 52 | -1.7466 | -86.4653465347 | 2.02 | 12.19 | 0.2224 | 4019919 | 3.03265415 | CS |
| 156 | -7.7266 | -96.5825 | 8 | 12.19 | 0.2224 | 2808310 | 3.01996495 | CS |
| 260 | -7.7266 | -96.5825 | 8 | 12.19 | 0.2224 | 2808310 | 3.01996495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.2721 | 0.0105 | 4.01 | 0.2621 | 0.2929 | 0.2613 | 11504531 |
| 1741991700 | 0.2616 | 0.0156 | 6.34 | 0.2498 | 0.3286 | 0.2337 | 53352422 |
| 1741905300 | 0.246 | 0 | 0.00 | 0.25 | 0.257 | 0.245 | 5302683 |
| 1741818900 | 0.246 | -0.0178 | -6.75 | 0.257 | 0.26 | 0.242 | 6504725 |
| 1741732500 | 0.2638 | -0.0136 | -4.90 | 0.2755 | 0.2788 | 0.2495 | 9579554 |
| 1741646100 | 0.2774 | 0.0114 | 4.29 | 0.2751 | 0.3034 | 0.2502 | 27099794 |
| 1741390500 | 0.266 | 0.0306 | 13.00 | 0.2407 | 0.333 | 0.23 | 47577859 |
| 1741304100 | 0.2354 | -0.0354 | -13.07 | 0.2545 | 0.255 | 0.2224 | 25057466 |
| 1741217700 | 0.2708 | 0.0083 | 3.16 | 0.3041 | 0.3041 | 0.27 | 82670499 |
| 1741131300 | 0.2625 | -0.1112 | -29.76 | 0.2378 | 0.2999 | 0.2327 | 37053421 |
| 1741044900 | 0.3736999 | -0.6363 | -63.00 | 0.5996 | 0.603 | 0.3543 | 37468079 |
| 1740785700 | 1.01 | -0.99 | -49.50 | 0.7475 | 1.33 | 0.56 | 71579219 |
| 1740699300 | 2 | 0.07 | 3.63 | 1.93 | 2.07 | 1.8436 | 236732 |
| 1740612900 | 1.93 | -0.2 | -9.39 | 2.195 | 2.2166 | 1.93 | 317457 |
| 1740526500 | 2.13 | -0.17 | -7.39 | 2.2719 | 2.4 | 2.0107 | 464470 |
| 1740440100 | 2.3 | -0.21 | -8.37 | 2.68 | 4.05 | 2.3 | 7105802 |
| 1740180900 | 2.5099999 | 0.12 | 5.02 | 2.37 | 2.84 | 2.37 | 398421 |
| 1740094500 | 2.39 | -0.2 | -7.72 | 2.55 | 2.75 | 2.3 | 352508 |
| 1740008100 | 2.59 | 0.01 | 0.39 | 2.74 | 2.7416999 | 2.255 | 397818 |
| 1739921700 | 2.58 | -0.77 | -22.99 | 3.4101 | 3.435 | 2.3737 | 740734 |
| 1739576100 | 3.35 | 0.14 | 4.36 | 3.29 | 3.6 | 3.12 | 345334 |
| 1739489700 | 3.21 | -0.49 | -13.24 | 3.79 | 3.85 | 3.21 | 382975 |
| 1739403300 | 3.7 | -0.33 | -8.19 | 4.0599999 | 4.3 | 3.52 | 456598 |
| 1739316900 | 4.03 | -0.22 | -5.18 | 4.4 | 4.85 | 3.98 | 602286 |
| 1739230500 | 4.25 | 0.07 | 1.67 | 4.12 | 5.04 | 4.05 | 546729 |
| 1738971300 | 4.18 | -1.04 | -19.92 | 5.1 | 5.2199 | 4.05 | 606840 |
| 1738884900 | 5.22 | -0.87 | -14.29 | 6 | 6.11 | 5.11 | 799299 |
| 1738798500 | 6.09 | 0.35 | 6.10 | 6.2295 | 6.2977999 | 5.55 | 982987 |
| 1738712100 | 5.74 | -0.99 | -14.71 | 7 | 7.58 | 5.55 | 1647259 |
| 1738625700 | 6.73 | 1.07 | 18.90 | 5.41 | 6.86 | 5.36 | 2060141 |
| 1738366500 | 5.66 | 0.03 | 0.53 | 5.33 | 5.78 | 4.57 | 1839140 |
| 1738280100 | 5.63 | -0.1 | -1.75 | 6.11 | 6.7 | 5.5 | 2345733 |
| 1738193700 | 5.73 | 0.51 | 9.77 | 6.22 | 7.45 | 5.49 | 24880107 |
| 1738107300 | 5.22 | 0.89 | 20.55 | 4.8 | 6 | 4.25 | 9680630 |
| 1738020900 | 4.33 | -0.07 | -1.59 | 3.38 | 6.86 | 3.25 | 40441461 |
| 1737761700 | 4.4 | 2.93 | 199.32 | 2.17 | 5.87 | 2.12 | 366202877 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | 0.02 | 1.38 | 1.47 | 1.54 | 1.45 | 89063 |
| 1737502500 | 1.45 | -0.12 | -7.64 | 1.5599 | 1.7 | 1.42 | 216070 |
| 1737156900 | 1.57 | 0.07 | 4.67 | 1.73 | 1.75 | 1.52 | 414828 |
| 1737070500 | 1.5 | -0.19 | -11.24 | 1.65 | 1.7299 | 1.48 | 352374 |
| 1736984100 | 1.69 | 0.24 | 16.15 | 1.6299999 | 1.7541 | 1.45 | 690690 |
| 1736897700 | 1.455 | 0.02 | 1.04 | 1.54 | 1.57 | 1.41 | 325929 |
| 1736811300 | 1.44 | -0.2 | -12.20 | 1.68 | 1.68 | 1.26 | 367424 |
| 1736552100 | 1.6399999 | -0.21 | -11.35 | 1.97 | 2.2 | 1.62 | 696854 |
| 1736379300 | 1.85 | -0.99 | -34.86 | 2.4991 | 2.4991 | 1.78 | 533551 |
| 1736292900 | 2.84 | -0.12 | -4.05 | 3.25 | 3.25 | 2.8 | 383330 |
| 1736206500 | 2.96 | 0.24 | 8.82 | 2.77 | 3.17 | 2.77 | 777824 |
| 1735947300 | 2.72 | -0.26 | -8.72 | 2.9998999 | 2.9998999 | 2.5299999 | 284729 |
| 1735860900 | 2.98 | 0.53 | 21.63 | 2.4983 | 3.4581 | 2.29 | 859736 |
| 1735688100 | 2.45 | -0.81 | -24.85 | 3.27 | 3.2856 | 2.38 | 407896 |
| 1735601700 | 3.2599999 | -0.95 | -22.57 | 3.97 | 3.97 | 3.22 | 646738 |
| 1735342500 | 4.21 | -0.74 | -14.95 | 4.705 | 4.705 | 4.01 | 466187 |
| 1735256100 | 4.95 | -0.8 | -13.91 | 5.15 | 5.1955 | 4.2699999 | 997265 |
| 1735077840 | 5.75 | 0.05 | 0.88 | 5 | 6.4482 | 4.84 | 1668785 |
| 1734996900 | 5.7 | -2.88 | -33.57 | 7.2 | 8.7 | 5.36 | 5260529 |
| 1734737700 | 8.58 | 5.91 | 221.35 | 5.79 | 12.19 | 3.156 | 76433205 |
| 1734651300 | 2.67 | 2.03 | 317.19 | 0.5595 | 3.83 | 0.5426 | 19662880 |
| 1734564900 | 0.64 | 0.2101 | 48.87 | 0.4299 | 1.51 | 0.4299 | 12509024 |
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
