Premium
NVNI Group Ltd (NVNI)
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 | -2.6397 | -43.995 | 6 | 6.11 | 3.23 | 602350 | 4.36594893 | CS |
| 4 | 1.7103 | 103.654545455 | 1.65 | 7.58 | 1.42 | 25231357 | 4.50760919 | CS |
| 12 | 2.5463 | 312.813267813 | 0.814 | 12.19 | 0.3275 | 10691849 | 4.89164394 | CS |
| 26 | 1.9603 | 140.021428571 | 1.4 | 12.19 | 0.3275 | 4623208 | 4.8879143 | CS |
| 52 | 1.4603 | 76.8578947368 | 1.9 | 12.19 | 0.3275 | 2332410 | 4.86055964 | CS |
| 156 | -4.6397 | -57.99625 | 8 | 12.19 | 0.3275 | 1770259 | 4.77206155 | CS |
| 260 | -4.6397 | -57.99625 | 8 | 12.19 | 0.3275 | 1770259 | 4.77206155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 3.7 | -0.33 | -8.19 | 4 | 4.3 | 3.52 | 464462 |
| 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 | 5.15 | 5.22 | 4.05 | 638941 |
| 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 | 1717708 |
| 1738625700 | 6.73 | 1.07 | 18.90 | 5.45 | 6.86 | 5.36 | 2194411 |
| 1738366500 | 5.66 | 0.03 | 0.53 | 5.33 | 5.78 | 4.57 | 1823866 |
| 1738280100 | 5.63 | -0.1 | -1.75 | 6.11 | 6.7 | 5.5 | 2300160 |
| 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 | 1.56 | 1.7 | 1.42 | 219394 |
| 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 | 1.99 | 2.2 | 1.62 | 706720 |
| 1736379300 | 1.85 | -0.99 | -34.86 | 2.49 | 2.4998999 | 1.78 | 541622 |
| 1736292900 | 2.84 | -0.12 | -4.05 | 3.25 | 3.25 | 2.8 | 403613 |
| 1736206500 | 2.96 | 0.24 | 8.82 | 2.77 | 3.17 | 2.77 | 809705 |
| 1735947300 | 2.72 | -0.26 | -8.72 | 3.08 | 3.08 | 2.5299999 | 300361 |
| 1735860900 | 2.98 | 0.53 | 21.63 | 2.45 | 3.4581 | 2.29 | 862936 |
| 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 | 648191 |
| 1735342500 | 4.21 | -0.74 | -14.95 | 4.67 | 4.7499 | 4.01 | 479496 |
| 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 | 5285390 |
| 1734737700 | 8.58 | 5.91 | 221.35 | 5.79 | 12.19 | 3.156 | 77848760 |
| 1734651300 | 2.67 | 2.03 | 317.19 | 0.5595 | 3.83 | 0.5426 | 19677772 |
| 1734564900 | 0.64 | 0.2101 | 48.87 | 0.4299 | 1.51 | 0.4299 | 12509024 |
| 1734478500 | 0.4299 | -0.0001 | -0.02 | 0.43 | 0.43 | 0.3901009 | 8387 |
| 1734392100 | 0.43 | -0.0723 | -14.39 | 0.4099999 | 0.55 | 0.3275 | 71150 |
| 1734132900 | 0.5023 | -0.0057 | -1.12 | 0.51 | 0.66 | 0.4032 | 58288 |
| 1734046500 | 0.508 | -0.152 | -23.03 | 0.54 | 0.6299 | 0.508 | 11371 |
| 1733960100 | 0.66 | -0.0596 | -8.28 | 0.77 | 0.77 | 0.585 | 13720 |
| 1733873700 | 0.7196 | -0.0004 | -0.06 | 0.756 | 0.756 | 0.6408 | 2280 |
| 1733787300 | 0.72 | 0.0001 | 0.01 | 0.72 | 0.78 | 0.6022 | 5536 |
| 1733528100 | 0.7199 | -0.0001 | -0.01 | 0.665 | 0.7199 | 0.665 | 694 |
| 1733441700 | 0.72 | -0.035 | -4.64 | 0.76 | 0.76 | 0.72 | 3254 |
| 1733355300 | 0.755 | 0.005 | 0.67 | 0.74 | 0.755 | 0.74 | 568 |
| 1733268900 | 0.75 | -0.0328 | -4.19 | 0.78 | 0.78 | 0.75 | 598 |
| 1733182500 | 0.7828 | 0.0728 | 10.25 | 0.72 | 0.87 | 0.72 | 3984 |
| 1732917840 | 0.71 | -0.0564 | -7.36 | 0.72 | 0.7433999 | 0.71 | 418 |
| 1732750500 | 0.7664 | 0.0153 | 2.04 | 0.751 | 0.7759 | 0.7475 | 992 |
| 1732664100 | 0.7511 | 0.0036 | 0.48 | 0.8878 | 0.8878 | 0.7511 | 1820 |
| 1732577700 | 0.7475 | -0.0825 | -9.94 | 0.8673 | 0.88 | 0.7475 | 31846 |
| 1732318500 | 0.83 | 0.0100001 | 1.22 | 0.832 | 0.8831 | 0.83 | 2774 |
| 1732232100 | 0.8199999 | 0.0198999 | 2.49 | 0.8139999 | 0.86 | 0.8 | 9958 |
| 1732145700 | 0.8001 | -0.0999 | -11.10 | 0.8998 | 0.8998 | 0.8 | 4926 |
| 1732059300 | 0.9 | 0.0800001 | 9.76 | 0.81 | 0.9 | 0.81 | 2593 |
| 1731972900 | 0.8199999 | -0.1051 | -11.36 | 0.95 | 0.95 | 0.8 | 2396 |
| 1731713700 | 0.9251 | -0.0049 | -0.53 | 0.96 | 0.96 | 0.8811 | 3786 |
| 1731627300 | 0.93 | 0.0058 | 0.63 | 0.99 | 0.99 | 0.93 | 21082 |
| 1731540900 | 0.9242 | 0.0762 | 8.99 | 0.845 | 1.12 | 0.8 | 17251 |
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
