Premium
Enviri Corporation (NVRI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -6.59793814433 | 9.7 | 9.76 | 9.06 | 345940 | 9.3309634 | CS |
| 4 | 0.81 | 9.81818181818 | 8.25 | 9.93 | 8.235 | 576310 | 9.06749541 | CS |
| 12 | 2.03 | 28.8762446657 | 7.03 | 9.93 | 6.57 | 899589 | 7.97721597 | CS |
| 26 | -2.19 | -19.4666666667 | 11.25 | 11.95 | 6.57 | 631743 | 8.56851743 | CS |
| 52 | 0.38 | 4.37788018433 | 8.68 | 12.79 | 6.57 | 559554 | 8.75703305 | CS |
| 156 | 0.76 | 9.15662650602 | 8.3 | 12.79 | 5.635 | 518111 | 8.43549194 | CS |
| 260 | 0.76 | 9.15662650602 | 8.3 | 12.79 | 5.635 | 518111 | 8.43549194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 9.06 | -0.17 | -1.84 | 9.39 | 9.39 | 9.01 | 308153 |
| 1738885200 | 9.23 | -0.05 | -0.54 | 9.33 | 9.33 | 9.1199999 | 285803 |
| 1738798800 | 9.28 | -0.02 | -0.22 | 9.3699999 | 9.38 | 9.2 | 301427 |
| 1738712400 | 9.3 | 0.11 | 1.20 | 9.13 | 9.32 | 9.08 | 265248 |
| 1738626000 | 9.19 | -0.39 | -4.07 | 9.36 | 9.5399999 | 9.16 | 443526 |
| 1738366800 | 9.58 | -0.15 | -1.54 | 9.7 | 9.76 | 9.48 | 451501 |
| 1738280400 | 9.73 | 0.36 | 3.84 | 9.46 | 9.93 | 9.46 | 438560 |
| 1738194000 | 9.3699999 | 0.22 | 2.40 | 9.09 | 9.43 | 9.09 | 372799 |
| 1738107600 | 9.15 | -0.19 | -2.03 | 9.3699999 | 9.3699999 | 8.91 | 853107 |
| 1738021200 | 9.34 | -0.03 | -0.32 | 9.32 | 9.445 | 9.0399999 | 632697 |
| 1737762000 | 9.3699999 | 0.08 | 0.86 | 9.1199999 | 9.45 | 9.09 | 526100 |
| 1737675600 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1737589200 | 9.2899999 | -0.15 | -1.59 | 9.39 | 9.52 | 9.28 | 793455 |
| 1737502800 | 9.44 | 0.82 | 9.51 | 8.7 | 9.59 | 8.6917 | 1173625 |
| 1737157200 | 8.6199999 | -0.03 | -0.35 | 8.75 | 8.75 | 8.32 | 612868 |
| 1737070800 | 8.65 | -0.02 | -0.23 | 8.7 | 8.81 | 8.6 | 1440669 |
| 1736984400 | 8.67 | 0.07 | 0.81 | 8.8699999 | 8.89 | 8.625 | 428836 |
| 1736898000 | 8.6 | 0.2 | 2.38 | 8.46 | 8.64 | 8.43 | 408681 |
| 1736811600 | 8.4 | -0.02 | -0.24 | 8.31 | 8.44 | 8.27 | 472499 |
| 1736552400 | 8.42 | -0.01 | -0.12 | 8.27 | 8.42 | 8.235 | 503902 |
| 1736379600 | 8.43 | -0.06 | -0.71 | 8.34 | 8.4949999 | 8.205 | 928539 |
| 1736293200 | 8.49 | 0.17 | 2.04 | 8.42 | 8.565 | 8.285 | 923817 |
| 1736206800 | 8.32 | -0.01 | -0.12 | 8.33 | 8.45 | 8.22 | 4499878 |
| 1735947600 | 8.33 | 0.04 | 0.48 | 8.52 | 8.53 | 8.2899999 | 1079842 |
| 1735861200 | 8.2899999 | 0.59 | 7.66 | 7.8 | 8.31 | 7.73 | 1457541 |
| 1735688400 | 7.7 | 0.12 | 1.58 | 7.69 | 7.83 | 7.555 | 1137451 |
| 1735602000 | 7.58 | 0 | 0.00 | 7.46 | 7.62 | 7.3 | 1031314 |
| 1735342800 | 7.58 | -0.12 | -1.56 | 7.65 | 7.74 | 7.48 | 1101615 |
| 1735256400 | 7.7 | 0.07 | 0.92 | 7.59 | 7.785 | 7.56 | 910125 |
| 1735077840 | 7.63 | 0.07 | 0.93 | 7.52 | 7.66 | 7.5 | 917108 |
| 1734997200 | 7.56 | -0.07 | -0.92 | 7.59 | 7.64 | 7.435 | 1636213 |
| 1734738000 | 7.63 | 0.3 | 4.09 | 7.18 | 7.85 | 7.18 | 4326582 |
| 1734651600 | 7.33 | 0.05 | 0.69 | 7.32 | 7.54 | 7.26 | 1849676 |
| 1734565200 | 7.28 | -0.13 | -1.75 | 7.5 | 7.83 | 7.28 | 2081865 |
| 1734478800 | 7.41 | -0.2 | -2.63 | 7.52 | 7.64 | 7.41 | 1117830 |
| 1734392400 | 7.61 | 0.1 | 1.33 | 7.49 | 7.7 | 7.38 | 902304 |
| 1734133200 | 7.51 | 0.01 | 0.13 | 7.45 | 7.52 | 7.38 | 897101 |
| 1734046800 | 7.5 | -0.12 | -1.57 | 7.57 | 7.66 | 7.39 | 546038 |
| 1733960400 | 7.62 | -0.07 | -0.91 | 7.8 | 7.8 | 7.6 | 562631 |
| 1733874000 | 7.69 | -0.01 | -0.13 | 7.64 | 7.78 | 7.55 | 675752 |
| 1733787600 | 7.7 | 0.13 | 1.72 | 7.67 | 7.85 | 7.63 | 604213 |
| 1733528400 | 7.57 | 0.04 | 0.53 | 7.62 | 7.67 | 7.5 | 1064454 |
| 1733442000 | 7.53 | -0.08 | -1.05 | 7.62 | 7.62 | 7.4 | 584214 |
| 1733355600 | 7.61 | 0 | 0.00 | 7.66 | 7.72 | 7.55 | 563453 |
| 1733269200 | 7.61 | 0 | 0.00 | 7.55 | 7.65 | 7.48 | 517689 |
| 1733182800 | 7.61 | 0.21 | 2.84 | 7.45 | 7.71 | 7.33 | 621723 |
| 1732917840 | 7.4 | 0.07 | 0.95 | 7.42 | 7.47 | 7.33 | 385194 |
| 1732750800 | 7.33 | -0.18 | -2.40 | 7.54 | 7.64 | 7.33 | 1205823 |
| 1732664400 | 7.51 | 0.06 | 0.81 | 7.36 | 7.5416 | 7.25 | 401896 |
| 1732578000 | 7.45 | 0.09 | 1.22 | 7.48 | 7.69 | 7.44 | 689002 |
| 1732318800 | 7.36 | 0.22 | 3.08 | 7.14 | 7.375 | 7.14 | 646164 |
| 1732232400 | 7.14 | -0.08 | -1.11 | 7.28 | 7.33 | 7.04 | 630671 |
| 1732146000 | 7.22 | 0.33 | 4.79 | 6.91 | 7.22 | 6.86 | 487435 |
| 1732059600 | 6.89 | 0.19 | 2.84 | 6.61 | 6.91 | 6.57 | 374743 |
| 1731973200 | 6.7 | -0.15 | -2.19 | 6.89 | 6.89 | 6.63 | 528326 |
| 1731714000 | 6.85 | -0.18 | -2.56 | 7.06 | 7.06 | 6.8 | 576503 |
| 1731627600 | 7.03 | -0.08 | -1.13 | 7.12 | 7.235 | 6.9205 | 646481 |
| 1731541200 | 7.11 | 0.02 | 0.28 | 7.13 | 7.33 | 6.925 | 1052008 |
| 1731454800 | 7.09 | -0.21 | -2.88 | 7.25 | 7.49 | 7.044 | 827258 |
| 1731368400 | 7.3 | 0.2 | 2.82 | 7.19 | 7.565 | 7.19 | 722692 |
| 1731109200 | 7.1 | 0.01 | 0.14 | 7.15 | 7.2175 | 6.785 | 901198 |
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
