Premium
NVNI Group Ltd (NVNIW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.05 | 0.0001 | 0.20 | 0.05 | 0.05 | 0.05 | 520 |
| 1741304100 | 0.0499 | -0.01 | -16.69 | 0.05 | 0.05 | 0.0499 | 3500 |
| 1741217700 | 0.0599 | 0.0093 | 18.38 | 0.0613 | 0.0615 | 0.0501 | 4084 |
| 1741131300 | 0.0506 | 0.0016 | 3.27 | 0.04 | 0.07 | 0.04 | 9309 |
| 1741044900 | 0.049 | -0.0185 | -27.41 | 0.0675 | 0.09 | 0.0400999 | 366916 |
| 1740785700 | 0.0675 | -0.0325 | -32.50 | 0.0475 | 0.068 | 0.0451 | 246271 |
| 1740699300 | 0.1 | -0.005 | -4.76 | 0.081 | 0.1 | 0.081 | 2250 |
| 1740612900 | 0.105 | 0.0048 | 4.79 | 0.124 | 0.124 | 0.1019999 | 6136 |
| 1740526500 | 0.1002 | -0.0098 | -8.91 | 0.12 | 0.13 | 0.1002 | 10938 |
| 1740440100 | 0.11 | 0.01 | 10.00 | 0.1077 | 0.16 | 0.100001 | 13172 |
| 1740180900 | 0.1 | -0.0073 | -6.80 | 0.081 | 0.11 | 0.081 | 6486 |
| 1740094500 | 0.1073 | -0.0027 | -2.45 | 0.081 | 0.1075 | 0.081 | 12012 |
| 1740008100 | 0.11 | -0.0099 | -8.26 | 0.12 | 0.12 | 0.11 | 459 |
| 1739921700 | 0.1199 | -0.0001 | -0.08 | 0.1125 | 0.125 | 0.08 | 6461 |
| 1739576100 | 0.12 | 0.019725 | 19.67 | 0.1275 | 0.1275 | 0.1 | 8923 |
| 1739489700 | 0.100275 | -0.009725 | -8.84 | 0.11 | 0.1275 | 0.0853 | 9863 |
| 1739403300 | 0.11 | -0.03 | -21.43 | 0.1114 | 0.12 | 0.11 | 8900 |
| 1739316900 | 0.14 | -0.01 | -6.67 | 0.15 | 0.1675 | 0.14 | 18136 |
| 1739230500 | 0.15 | -0.0001 | -0.07 | 0.1451 | 0.175 | 0.1451 | 2193 |
| 1738971300 | 0.1501 | -0.0488 | -24.53 | 0.185 | 0.185 | 0.15 | 31304 |
| 1738884900 | 0.1989 | -0.0111 | -5.29 | 0.2104 | 0.2246 | 0.1989 | 24300 |
| 1738798500 | 0.21 | -0.015 | -6.67 | 0.235 | 0.235 | 0.21 | 27963 |
| 1738712100 | 0.225 | -0.054899 | -19.61 | 0.2999 | 0.31 | 0.225 | 44019 |
| 1738625700 | 0.279899 | 0.080199 | 40.16 | 0.27 | 0.2999 | 0.22 | 128387 |
| 1738366500 | 0.1997 | -0.0766 | -27.72 | 0.27 | 0.27 | 0.187 | 42258 |
| 1738280100 | 0.2763 | 0.0163 | 6.27 | 0.2799 | 0.28 | 0.18 | 21002 |
| 1738193700 | 0.26 | 0.02 | 8.33 | 0.28 | 0.3399 | 0.2425 | 261815 |
| 1738107300 | 0.24 | 0.0221 | 10.14 | 0.2199 | 0.26 | 0.2001 | 143684 |
| 1738020900 | 0.2179 | 0.0248 | 12.84 | 0.18 | 0.28 | 0.1401 | 262354 |
| 1737761700 | 0.1931 | 0.1231 | 175.86 | 0.0925 | 0.249 | 0.09 | 1226080 |
| 1737675300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737588900 | 0.07 | -0.01499 | -17.64 | 0.07 | 0.07 | 0.07 | 3300 |
| 1737502500 | 0.08499 | 0.00499 | 6.24 | 0.08499 | 0.08499 | 0.08499 | 1095 |
| 1737156900 | 0.08 | 0.001 | 1.27 | 0.08 | 0.08 | 0.08 | 10000 |
| 1737070500 | 0.079 | 0.0123 | 18.44 | 0.0828 | 0.085 | 0.079 | 21757 |
| 1736984100 | 0.0667 | 0.000699 | 1.06 | 0.0699 | 0.0848 | 0.0667 | 131593 |
| 1736897700 | 0.066001 | -0.000499 | -0.75 | 0.066 | 0.066001 | 0.06 | 6062 |
| 1736811300 | 0.0665 | 0.0069 | 11.58 | 0.0612 | 0.075 | 0.0572 | 81544 |
| 1736552100 | 0.0596 | 0.014 | 30.70 | 0.079 | 0.0844 | 0.0534 | 229696 |
| 1736379300 | 0.0456 | -0.0365 | -44.46 | 0.0813 | 0.088501 | 0.0400999 | 118562 |
| 1736292900 | 0.0821 | -0.0379 | -31.58 | 0.101 | 0.1272 | 0.0811 | 26770 |
| 1736206500 | 0.12 | 0.04 | 50.00 | 0.1 | 0.12 | 0.081 | 50754 |
| 1735947300 | 0.08 | -0.015 | -15.79 | 0.14 | 0.14 | 0.078 | 62184 |
| 1735860900 | 0.095 | 0.0287 | 43.29 | 0.0875 | 0.12 | 0.0875 | 57944 |
| 1735688100 | 0.0663 | -0.0337 | -33.70 | 0.1202 | 0.1202 | 0.066 | 98371 |
| 1735601700 | 0.1 | -0.01 | -9.09 | 0.1141 | 0.1475 | 0.0998 | 289495 |
| 1735342500 | 0.11 | 0.007 | 6.80 | 0.13 | 0.15 | 0.0811 | 177129 |
| 1735256100 | 0.103 | -0.027 | -20.77 | 0.121 | 0.15 | 0.1021 | 104144 |
| 1735077840 | 0.13 | -0.0575 | -30.67 | 0.17 | 0.17 | 0.1036 | 192231 |
| 1734996900 | 0.1875 | -0.0125 | -6.25 | 0.21 | 0.21 | 0.1348 | 734521 |
| 1734737700 | 0.2 | 0.1337 | 201.66 | 0.2178 | 0.325 | 0.08 | 3656023 |
| 1734651300 | 0.0663 | 0.0461 | 228.22 | 0.0161 | 0.098 | 0.0152 | 1414058 |
| 1734564900 | 0.0202 | 0.0002 | 1.00 | 0.0198 | 0.047 | 0.015 | 653091 |
| 1734478500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 30 |
| 1734392100 | 0.02 | -0.0106 | -34.64 | 0.0201 | 0.0201 | 0.015 | 2028 |
| 1734132900 | 0.0306 | 0.0156 | 104.00 | 0.0306 | 0.0306 | 0.0306 | 268 |
| 1734046500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733960100 | 0.015 | -0.001182 | -7.30 | 0.0162 | 0.0183 | 0.0112 | 16581 |
| 1733873700 | 0.0161819 | 0.004582 | 39.50 | 0.015192 | 0.0161819 | 0.015192 | 3000 |
| 1733787300 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
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
