Premium
Nomad Foods Limited (NOMD)
NYSE
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 | 0.26 | 1.46231721035 | 17.78 | 18.395 | 17.33 | 484566 | 17.8084867 | CS |
| 4 | 1.15 | 6.80876258141 | 16.89 | 18.395 | 16.34 | 604730 | 17.48968221 | CS |
| 12 | 0.43 | 2.44179443498 | 17.61 | 18.4 | 15.43 | 670477 | 17.30374011 | CS |
| 26 | -0.63 | -3.37439742903 | 18.67 | 19.9 | 15.43 | 601623 | 17.64085635 | CS |
| 52 | 0.85 | 4.94473531123 | 17.19 | 20.05 | 15.43 | 630499 | 17.97628805 | CS |
| 156 | -8 | -30.7219662058 | 26.04 | 26.66 | 12.5 | 716802 | 17.81481577 | CS |
| 260 | -2.16 | -10.6930693069 | 20.2 | 31.85 | 12.5 | 833447 | 20.82442401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 18.04 | -0.26 | -1.42 | 18.32 | 18.44 | 17.89 | 415752 |
| 1739490000 | 18.3 | 0.32 | 1.78 | 18.06 | 18.395 | 17.94 | 486371 |
| 1739403600 | 17.98 | 0.33 | 1.87 | 17.42 | 18.07 | 17.37 | 481532 |
| 1739317200 | 17.65 | 0.24 | 1.38 | 17.43 | 17.68 | 17.33 | 319091 |
| 1739230800 | 17.41 | -0.46 | -2.57 | 17.72 | 17.79 | 17.35 | 741183 |
| 1738971600 | 17.87 | 0.04 | 0.22 | 17.78 | 17.9 | 17.52 | 394651 |
| 1738885200 | 17.83 | 0.28 | 1.60 | 17.72 | 17.92 | 17.53 | 397740 |
| 1738798800 | 17.55 | -0.12 | -0.68 | 17.67 | 17.695 | 17.11 | 554093 |
| 1738712400 | 17.67 | -0.11 | -0.62 | 17.78 | 17.98 | 17.64 | 596352 |
| 1738626000 | 17.78 | -0.08 | -0.45 | 17.58 | 17.87 | 17.405 | 601940 |
| 1738366800 | 17.86 | 0.13 | 0.73 | 17.55 | 18.11 | 17.55 | 1011542 |
| 1738280400 | 17.73 | 0.35 | 2.01 | 17.79 | 18 | 17.53 | 1254829 |
| 1738194000 | 17.38 | 0.18 | 1.05 | 17.14 | 17.48 | 16.985 | 672262 |
| 1738107600 | 17.2 | -0.02 | -0.12 | 17.17 | 17.37 | 17 | 1035854 |
| 1738021200 | 17.22 | 0.71 | 4.30 | 16.67 | 17.33 | 16.67 | 620437 |
| 1737762000 | 16.51 | 0.12 | 0.73 | 16.57 | 16.629999 | 16.469999 | 362489 |
| 1737675600 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1737589200 | 16.39 | -0.48 | -2.85 | 16.82 | 16.82 | 16.34 | 450138 |
| 1737502800 | 16.87 | -0.1 | -0.59 | 16.98 | 17.03 | 16.7 | 382400 |
| 1737157200 | 16.97 | 0.08 | 0.47 | 16.89 | 17.04 | 16.82 | 522244 |
| 1737070800 | 16.89 | 0.12 | 0.72 | 16.77 | 16.94 | 16.55 | 486535 |
| 1736984400 | 16.77 | 0.14 | 0.84 | 16.57 | 16.975 | 16.57 | 774578 |
| 1736898000 | 16.629999 | 0.82 | 5.19 | 15.77 | 16.8 | 15.7 | 808182 |
| 1736811600 | 15.81 | 0.2 | 1.28 | 15.6 | 15.96 | 15.6 | 518356 |
| 1736552400 | 15.61 | -0.4 | -2.50 | 15.9 | 15.91 | 15.43 | 804465 |
| 1736379600 | 16.01 | -0.62 | -3.73 | 16.57 | 16.62 | 15.85 | 941989 |
| 1736293200 | 16.629999 | 0.11 | 0.67 | 16.52 | 16.7 | 16.399999 | 561502 |
| 1736206800 | 16.52 | 0.09 | 0.55 | 16.5 | 16.64 | 16.37 | 406835 |
| 1735947600 | 16.43 | -0.23 | -1.38 | 16.649999 | 16.67 | 16.41 | 321607 |
| 1735861200 | 16.66 | -0.12 | -0.72 | 16.87 | 17.09 | 16.64 | 453310 |
| 1735688400 | 16.78 | 0.14 | 0.84 | 16.62 | 16.87 | 16.62 | 313579 |
| 1735602000 | 16.64 | 0.08 | 0.48 | 16.54 | 16.69 | 16.445 | 398586 |
| 1735342800 | 16.559999 | -0.23 | -1.37 | 16.649999 | 16.88 | 16.55 | 374241 |
| 1735256400 | 16.79 | 0.12 | 0.72 | 16.61 | 16.935 | 16.61 | 485088 |
| 1735077840 | 16.67 | 0.05 | 0.30 | 16.64 | 16.745 | 16.61 | 159429 |
| 1734997200 | 16.62 | -0.2 | -1.19 | 16.73 | 16.85 | 16.6 | 349774 |
| 1734738000 | 16.82 | 0.03 | 0.18 | 16.739999 | 16.99 | 16.66 | 568993 |
| 1734651600 | 16.79 | -0.16 | -0.94 | 16.89 | 17.07 | 16.79 | 617646 |
| 1734565200 | 16.95 | -0.35 | -2.02 | 17.15 | 17.33 | 16.92 | 773349 |
| 1734478800 | 17.3 | -0.06 | -0.35 | 17.22 | 17.59 | 17.07 | 721341 |
| 1734392400 | 17.36 | -0.4 | -2.25 | 17.63 | 17.77 | 17.32 | 885880 |
| 1734133200 | 17.76 | 0.02 | 0.11 | 17.68 | 18 | 17.67 | 996256 |
| 1734046800 | 17.74 | 0 | 0.00 | 17.76 | 18.05 | 17.73 | 663746 |
| 1733960400 | 17.74 | 0.08 | 0.45 | 17.7 | 17.84 | 17.515 | 688988 |
| 1733874000 | 17.66 | 0.13 | 0.74 | 17.48 | 17.83 | 17.19 | 487453 |
| 1733787600 | 17.53 | 0.46 | 2.69 | 17.3 | 17.7 | 17.19 | 844416 |
| 1733528400 | 17.07 | -0.66 | -3.72 | 17.79 | 17.79 | 17.01 | 1200360 |
| 1733442000 | 17.73 | 0.16 | 0.91 | 17.57 | 17.96 | 17.45 | 1073655 |
| 1733355600 | 17.57 | -0.36 | -2.01 | 17.8 | 17.9 | 17.555 | 737455 |
| 1733269200 | 17.93 | 0.01 | 0.06 | 17.98 | 18.09 | 17.81 | 770835 |
| 1733182800 | 17.92 | -0.39 | -2.13 | 18.31 | 18.31 | 17.86 | 1191765 |
| 1732917840 | 18.31 | 0.22 | 1.22 | 18.38 | 18.38 | 18.11 | 532819 |
| 1732750800 | 18.09 | 0.13 | 0.72 | 18.04 | 18.4 | 17.98 | 767089 |
| 1732664400 | 17.96 | 0.27 | 1.53 | 17.65 | 18.05 | 17.5 | 777762 |
| 1732578000 | 17.69 | -0.08 | -0.45 | 17.96 | 18.05 | 17.48 | 1353436 |
| 1732318800 | 17.77 | 0.18 | 1.02 | 17.61 | 17.835 | 17.41 | 1509297 |
| 1732232400 | 17.59 | 0.49 | 2.87 | 17.03 | 17.59 | 16.9237 | 1167473 |
| 1732146000 | 17.1 | 0.27 | 1.60 | 16.83 | 17.14 | 16.83 | 886932 |
| 1732059600 | 16.83 | 0.09 | 0.54 | 16.67 | 16.91 | 16.649999 | 775980 |
| 1731973200 | 16.739999 | 0.27 | 1.64 | 16.5 | 16.83 | 16.19 | 1069383 |
| 1731714000 | 16.469999 | -0.3 | -1.79 | 16.67 | 16.67 | 15.99 | 1237846 |
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
