Premium
Nordson Corp (ND1)
TG
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 | -0.75 | -0.392054364872 | 191.3 | 193.25 | 187.35 | 16 | 191.79603175 | DE |
| 4 | -21.45 | -10.1179245283 | 212 | 213.5 | 186.9 | 49 | 198.45 | DE |
| 12 | -15.35 | -7.45507527926 | 205.9 | 213.9 | 186.9 | 43 | 201.95142643 | DE |
| 26 | -43.65 | -18.6379163108 | 234.2 | 253.3 | 186.9 | 39 | 215.1230821 | DE |
| 52 | -59.45 | -23.78 | 250 | 255.8 | 186.9 | 32 | 217.74026302 | DE |
| 156 | -35.45 | -15.685840708 | 226 | 255.8 | 186.9 | 29 | 220.58661152 | DE |
| 260 | -35.45 | -15.685840708 | 226 | 255.8 | 186.9 | 29 | 220.58661152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 192.05 | -1.1 | -0.57 | 191.1 | 192.05 | 191.1 | 11 |
| 1742246820 | 193.15 | 5.8 | 3.10 | 191.1 | 193.25 | 191.1 | 8 |
| 1741987620 | 187.35 | 0 | 0.00 | 187.35 | 187.35 | 187.35 | 0 |
| 1741901220 | 187.35 | -4.55 | -2.37 | 187.35 | 187.35 | 187.35 | 4 |
| 1741814820 | 191.9 | 5 | 2.68 | 191.3 | 191.9 | 191.3 | 40 |
| 1741728420 | 186.9 | -10.85 | -5.49 | 190.8 | 190.8 | 186.9 | 86 |
| 1741642020 | 197.75 | 2.7 | 1.38 | 196.3 | 197.75 | 196.3 | 53 |
| 1741382820 | 195.05 | 1.05 | 0.54 | 196.7 | 197 | 195 | 136 |
| 1741296420 | 194 | -0.9 | -0.46 | 194 | 194 | 194 | 20 |
| 1741210020 | 194.9 | -1.1 | -0.56 | 194 | 194.9 | 194 | 30 |
| 1741123620 | 196 | -3.4 | -1.71 | 200 | 200 | 196 | 85 |
| 1741037220 | 199.4 | -2.4 | -1.19 | 203.5 | 203.5 | 199.4 | 26 |
| 1740778020 | 201.8 | -2.2 | -1.08 | 200.1 | 201.8 | 200.1 | 45 |
| 1740691620 | 204 | 2.2 | 1.09 | 203.4 | 204 | 203.3 | 9 |
| 1740605220 | 201.8 | 0 | 0.00 | 201.8 | 201.8 | 201.8 | 0 |
| 1740518820 | 201.8 | 1.4 | 0.70 | 201.8 | 201.8 | 201.8 | 1 |
| 1740432420 | 200.4 | -3.6 | -1.76 | 207.9 | 207.9 | 200 | 47 |
| 1740173220 | 204 | -2 | -0.97 | 207.3 | 209.1 | 204 | 228 |
| 1740086820 | 206 | -7.5 | -3.51 | 206 | 206 | 206 | 1 |
| 1740000420 | 213.5 | 3.5 | 1.67 | 212 | 213.5 | 212 | 48 |
| 1739914020 | 210 | 1.5 | 0.72 | 205.7 | 210.8 | 205.7 | 19 |
| 1739827620 | 208.5 | 4.5 | 2.21 | 208 | 208.5 | 206.5 | 37 |
| 1739568420 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1739482020 | 204 | -5.1 | -2.44 | 204 | 204 | 204 | 2 |
| 1739395620 | 209.1 | 0 | 0.00 | 209.1 | 209.1 | 209.1 | 0 |
| 1739309220 | 209.1 | 2.1 | 1.01 | 209.1 | 209.1 | 209.1 | 1 |
| 1739222820 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1738963620 | 207 | -0.5 | -0.24 | 208.6 | 208.6 | 207 | 3 |
| 1738877220 | 207.5 | 0 | 0.00 | 207.5 | 207.5 | 207.5 | 0 |
| 1738790820 | 207.5 | -3 | -1.43 | 207.5 | 207.5 | 207.5 | 1 |
| 1738704420 | 210.5 | 0.4 | 0.19 | 207.6 | 210.5 | 207.6 | 21 |
| 1738618020 | 210.1 | 1.4 | 0.67 | 211.1 | 213.9 | 210.1 | 16 |
| 1738358820 | 208.7 | 0 | 0.00 | 208.7 | 208.7 | 208.7 | 0 |
| 1738272420 | 208.7 | -5 | -2.34 | 207.5 | 208.7 | 206 | 174 |
| 1738186020 | 213.7 | 2.7 | 1.28 | 213.1 | 213.7 | 211.3 | 4 |
| 1738099620 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1738013220 | 211 | 3.4 | 1.64 | 204.3 | 211.8 | 204.3 | 42 |
| 1737754020 | 207.6 | -2 | -0.95 | 207.6 | 207.6 | 207.6 | 1 |
| 1737667620 | 209.6 | -2.4 | -1.13 | 212.5 | 212.5 | 209.6 | 3 |
| 1737581220 | 212 | -0.2 | -0.09 | 212 | 212 | 212 | 12 |
| 1737494820 | 212.2 | 1.1 | 0.52 | 212.2 | 212.2 | 212.2 | 5 |
| 1737408420 | 211.1 | 0.8 | 0.38 | 211.1 | 211.1 | 211.1 | 25 |
| 1737149220 | 210.3 | 6.4 | 3.14 | 210.3 | 210.3 | 210.3 | 100 |
| 1737062820 | 203.9 | -2.5 | -1.21 | 204.1 | 204.1 | 203.9 | 11 |
| 1736976420 | 206.4 | 6.1 | 3.05 | 202.9 | 206.4 | 202.9 | 5 |
| 1736890020 | 200.3 | 5.3 | 2.72 | 200.7 | 201 | 198.15 | 45 |
| 1736803620 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736544420 | 195 | -1.05 | -0.54 | 197.6 | 198.1 | 195 | 147 |
| 1736458020 | 196.05 | -4.65 | -2.32 | 197.5 | 197.5 | 196.05 | 15 |
| 1736371620 | 200.7 | 0.6 | 0.30 | 197.7 | 200.7 | 197.7 | 25 |
| 1736285220 | 200.1 | -2.5 | -1.23 | 200.1 | 201.7 | 198.95 | 14 |
| 1736198820 | 202.6 | 0.6 | 0.30 | 202.7 | 203.4 | 201.8 | 152 |
| 1735939620 | 202 | 0 | 0.00 | 198.65 | 202 | 198.5 | 49 |
| 1735853220 | 202 | -2.9 | -1.42 | 203 | 204.8 | 202 | 30 |
| 1735594020 | 204.9 | -1 | -0.49 | 203.5 | 204.9 | 200.7 | 68 |
| 1735334820 | 205.9 | 5.6 | 2.80 | 205.9 | 206.6 | 205.9 | 93 |
| 1734989220 | 200.3 | -1.4 | -0.69 | 203.2 | 203.3 | 200.3 | 29 |
| 1734730020 | 201.7 | -3.3 | -1.61 | 201.7 | 201.7 | 201.7 | 25 |
| 1734643620 | 205 | -6 | -2.84 | 206.3 | 206.3 | 204.1 | 38 |
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
![Logo de Game [X-Consoles] (GAMEEEUSD).](/common/images/company/COIN_GAMEEEUSD.png){kind=small}
