Premium
Novartis AG (NVS)
NYSE
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 | 0.8 | 0.753437558862 | 106.18 | 110.075 | 104.07 | 2769377 | 106.40559032 | DR |
| 4 | 7.56 | 7.60410380205 | 99.42 | 110.075 | 97.39 | 2158943 | 102.61612736 | DR |
| 12 | 4.05 | 3.93471291169 | 102.93 | 110.075 | 96.062 | 1471979 | 101.57640077 | DR |
| 26 | -4.29 | -3.85548665408 | 111.27 | 120.92 | 96.062 | 1252180 | 107.50104148 | DR |
| 52 | 3.09 | 2.97429974011 | 103.89 | 120.92 | 92.35 | 1364737 | 104.42391886 | DR |
| 156 | 19.96 | 22.9372558033 | 87.02 | 120.92 | 74.09 | 1797342 | 93.74964805 | DR |
| 260 | 10.34 | 10.6995033113 | 96.64 | 120.92 | 69.1 | 1919713 | 90.67190272 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 106.98 | -2.83 | -2.58 | 108.43 | 108.73 | 106.71 | 2342277 |
| 1738798800 | 109.81 | 4.34 | 4.11 | 108.08 | 110.075 | 108 | 2788586 |
| 1738712400 | 105.47 | -0.01 | -0.01 | 105.56 | 105.76 | 104.91 | 1972928 |
| 1738626000 | 105.48 | 0.76 | 0.73 | 104.47 | 105.976 | 104.07 | 3122413 |
| 1738366800 | 104.72 | -0.03 | -0.03 | 106.18 | 106.775 | 104.47 | 3620683 |
| 1738280400 | 104.75 | 1.82 | 1.77 | 103.41 | 105.04 | 103.15 | 2700926 |
| 1738194000 | 102.93 | 1.09 | 1.07 | 102.96 | 103.27 | 102.675 | 2375313 |
| 1738107600 | 101.84 | -1.57 | -1.52 | 102.66 | 102.91 | 101.755 | 2011912 |
| 1738021200 | 103.41 | 3.44 | 3.44 | 102.05 | 103.49 | 102.02 | 2289897 |
| 1737762000 | 99.97 | 1.8 | 1.83 | 99.36 | 99.995 | 99.12 | 1681793 |
| 1737675600 | 98.17 | 0 | 0.00 | 98.17 | 98.17 | 98.17 | 0 |
| 1737589200 | 98.17 | -1.56 | -1.56 | 99.24 | 99.24 | 98.12 | 1498846 |
| 1737502800 | 99.73 | 2.2 | 2.26 | 98.37 | 100.095 | 98.3 | 1891651 |
| 1737157200 | 97.53 | -0.33 | -0.34 | 98.37 | 98.505 | 97.45 | 1483637 |
| 1737070800 | 97.86 | -1.21 | -1.22 | 99.21 | 99.7783 | 97.39 | 3111719 |
| 1736984400 | 99.07 | -0.3 | -0.30 | 99.48 | 99.73 | 98.908 | 1303891 |
| 1736898000 | 99.37 | 0.1 | 0.10 | 98.75 | 99.44 | 98.2 | 1797235 |
| 1736811600 | 99.27 | 0.19 | 0.19 | 98.56 | 99.27 | 98.46 | 1467207 |
| 1736552400 | 99.08 | -1.14 | -1.14 | 99.42 | 99.72 | 99.03 | 1400065 |
| 1736379600 | 100.22 | 1.24 | 1.25 | 99.16 | 100.67 | 98.53 | 1818230 |
| 1736293200 | 98.98 | 1.28 | 1.31 | 98.8 | 99.58 | 98.72 | 1363539 |
| 1736206800 | 97.7 | 0.06 | 0.06 | 97.88 | 98.4582 | 97.475 | 1376350 |
| 1735947600 | 97.64 | 0.5 | 0.51 | 97.39 | 97.9 | 97.18 | 1401989 |
| 1735861200 | 97.14 | -0.17 | -0.17 | 97.3 | 98 | 96.91 | 1084879 |
| 1735688400 | 97.31 | -0.02 | -0.02 | 97.33 | 97.95 | 97.06 | 687864 |
| 1735602000 | 97.33 | -1.06 | -1.08 | 98.09 | 98.09 | 97.28 | 868053 |
| 1735342800 | 98.39 | -0.01 | -0.01 | 97.8 | 98.595 | 97.8 | 986053 |
| 1735256400 | 98.4 | 0.05 | 0.05 | 98.13 | 98.53 | 98.13 | 613263 |
| 1735077840 | 98.35 | -0.1 | -0.10 | 98.21 | 98.4462 | 97.6701 | 337383 |
| 1734997200 | 98.45 | 1.34 | 1.38 | 97.72 | 98.52 | 97.1 | 1051441 |
| 1734738000 | 97.11 | 0.34 | 0.35 | 96.15 | 97.59 | 96.062 | 1547658 |
| 1734651600 | 96.77 | -0.06 | -0.06 | 97.02 | 97.09 | 96.52 | 1207916 |
| 1734565200 | 96.83 | -2.27 | -2.29 | 98.4 | 98.85 | 96.82 | 940832 |
| 1734478800 | 99.1 | 1.33 | 1.36 | 98.41 | 99.67 | 98.325 | 1395103 |
| 1734392400 | 97.77 | -0.59 | -0.60 | 98.07 | 98.8 | 97.69 | 1255110 |
| 1734133200 | 98.36 | -0.23 | -0.23 | 98.53 | 98.55 | 97.87 | 1233996 |
| 1734046800 | 98.59 | -0.58 | -0.58 | 98.98 | 99.45 | 98.56 | 1054272 |
| 1733960400 | 99.17 | -0.96 | -0.96 | 99.83 | 99.83 | 99.11 | 1027202 |
| 1733874000 | 100.13 | -1.55 | -1.52 | 101.55 | 101.575 | 100.1 | 998608 |
| 1733787600 | 101.68 | -0.31 | -0.30 | 101.55 | 102.125 | 101.46 | 1123918 |
| 1733528400 | 101.99 | -0.53 | -0.52 | 102.79 | 102.84 | 101.97 | 802361 |
| 1733442000 | 102.52 | 0.68 | 0.67 | 102.78 | 103.055 | 102.485 | 991894 |
| 1733355600 | 101.84 | -2.72 | -2.60 | 102.2 | 102.2 | 101.26 | 1621085 |
| 1733269200 | 104.56 | -0.24 | -0.23 | 105.21 | 105.34 | 104.52 | 857592 |
| 1733182800 | 104.8 | -0.97 | -0.92 | 105.33 | 105.35 | 104.43 | 1167273 |
| 1732917840 | 105.77 | 0.9 | 0.86 | 105.23 | 105.97 | 104.855 | 679724 |
| 1732750800 | 104.87 | 1.06 | 1.02 | 104.64 | 105.2997 | 104.55 | 830467 |
| 1732664400 | 103.81 | 0.27 | 0.26 | 104.07 | 104.09 | 103.25 | 1336399 |
| 1732578000 | 103.54 | -0.74 | -0.71 | 103.95 | 104.43 | 103.43 | 1293060 |
| 1732318800 | 104.28 | 0.43 | 0.41 | 104.44 | 105.19 | 104.18 | 1394231 |
| 1732232400 | 103.85 | 0.76 | 0.74 | 103.16 | 103.93 | 103.03 | 1527943 |
| 1732146000 | 103.09 | -0.18 | -0.17 | 102.8 | 103.19 | 102.46 | 1059769 |
| 1732059600 | 103.27 | 0.23 | 0.22 | 102.58 | 103.35 | 102.4 | 1236633 |
| 1731973200 | 103.04 | -0.02 | -0.02 | 102.49 | 103.42 | 102.41 | 1001575 |
| 1731714000 | 103.06 | -0.34 | -0.33 | 102.93 | 103.3 | 102.59 | 1452229 |
| 1731627600 | 103.4 | -0.46 | -0.44 | 104.13 | 104.68 | 103.37 | 1966381 |
| 1731541200 | 103.86 | -1.06 | -1.01 | 104.03 | 104.16 | 103.38 | 1825518 |
| 1731454800 | 104.92 | -0.75 | -0.71 | 105.16 | 105.23 | 104.41 | 1090019 |
| 1731368400 | 105.67 | -0.78 | -0.73 | 106.23 | 106.405 | 105.475 | 1106094 |
| 1731109200 | 106.45 | -0.63 | -0.59 | 106.61 | 106.69 | 106.13 | 1174113 |
| 1731022800 | 107.08 | 0.27 | 0.25 | 106.57 | 107.1 | 106.17 | 1293264 |
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
