Premium
Novagold Res (NGR)
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 | -0.375 | -6.55594405594 | 5.72 | 5.885 | 5.12 | 4243 | 5.55975605 | DE |
| 4 | -0.8 | -13.018714402 | 6.145 | 7.585 | 5.12 | 3780 | 6.16861049 | DE |
| 12 | -3.255 | -37.8488372093 | 8.6 | 9.595 | 5.12 | 3560 | 6.96212845 | DE |
| 26 | -3.55 | -39.9100618325 | 8.895 | 12.26 | 5.12 | 5644 | 8.27242286 | DE |
| 52 | 1.397 | 35.3850050659 | 3.948 | 12.26 | 3.948 | 5822 | 7.6715248 | DE |
| 156 | 1.385 | 34.9747474747 | 3.96 | 12.26 | 2.08 | 5673 | 4.90840582 | DE |
| 260 | 1.385 | 34.9747474747 | 3.96 | 12.26 | 2.08 | 5673 | 4.90840582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 5.385 | 0.23 | 4.46 | 5.12 | 5.385 | 5.12 | 5599 |
| 1783542300 | 5.155 | -0.15 | -2.74 | 5.25 | 5.25 | 5.155 | 3363 |
| 1783455900 | 5.3 | -0.42 | -7.26 | 5.6 | 5.6 | 5.255 | 800 |
| 1783369500 | 5.715 | -0.09 | -1.47 | 5.8 | 5.8 | 5.715 | 2395 |
| 1783110300 | 5.8 | 0.29 | 5.26 | 5.72 | 5.885 | 5.72 | 9056 |
| 1783023900 | 5.51 | 0.16 | 2.99 | 5.51 | 5.51 | 5.51 | 300 |
| 1782937500 | 5.3499999 | 0.09 | 1.71 | 5.245 | 5.5199999 | 5.24 | 1513 |
| 1782851100 | 5.26 | 0 | 0.10 | 5.205 | 5.26 | 5.205 | 1358 |
| 1782764700 | 5.255 | -0.32 | -5.66 | 5.625 | 5.625 | 5.255 | 893 |
| 1782505500 | 5.57 | 0.04 | 0.72 | 5.485 | 5.61 | 5.41 | 2280 |
| 1782419100 | 5.53 | 0.02 | 0.36 | 5.61 | 5.61 | 5.465 | 6439 |
| 1782332700 | 5.51 | -0.94 | -14.57 | 6.23 | 6.4 | 5.51 | 3590 |
| 1782246300 | 6.45 | -0.21 | -3.08 | 6.42 | 6.545 | 6.42 | 783 |
| 1782159900 | 6.655 | -0.17 | -2.42 | 6.845 | 6.93 | 6.655 | 6987 |
| 1781900700 | 6.82 | -0.03 | -0.44 | 6.82 | 6.82 | 6.68 | 867 |
| 1781814300 | 6.85 | -0.45 | -6.10 | 7.19 | 7.19 | 6.85 | 851 |
| 1781727900 | 7.295 | 0.45 | 6.50 | 7.245 | 7.585 | 7.245 | 10334 |
| 1781641500 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1781555100 | 6.85 | 0.42 | 6.53 | 6.6449999 | 7.07 | 6.6449999 | 9700 |
| 1781295900 | 6.43 | 0.32 | 5.32 | 6.1449999 | 6.43 | 6.135 | 4705 |
| 1781209500 | 6.105 | 0.24 | 4.00 | 5.965 | 6.105 | 5.9 | 2859 |
| 1781123100 | 5.87 | -0.32 | -5.17 | 6.0599999 | 6.15 | 5.8099999 | 2598 |
| 1781036700 | 6.19 | -0.12 | -1.90 | 6.335 | 6.445 | 6.13 | 1839 |
| 1780950300 | 6.3099999 | -0.17 | -2.55 | 6.4349999 | 6.495 | 6.3099999 | 2347 |
| 1780691100 | 6.475 | -0.56 | -7.89 | 6.94 | 6.94 | 6.475 | 2543 |
| 1780604700 | 7.03 | 0.14 | 1.96 | 6.905 | 7.2 | 6.905 | 42 |
| 1780518300 | 6.895 | -0.26 | -3.57 | 6.99 | 6.99 | 6.895 | 1250 |
| 1780431900 | 7.15 | -0.03 | -0.42 | 7.15 | 7.225 | 7.15 | 8340 |
| 1780345500 | 7.18 | -0.14 | -1.91 | 7.405 | 7.405 | 7.135 | 771 |
| 1780086300 | 7.32 | 0.26 | 3.68 | 7.085 | 7.32 | 7.085 | 1394 |
| 1779999900 | 7.06 | 0.11 | 1.58 | 6.85 | 7.06 | 6.85 | 130 |
| 1779913500 | 6.95 | -0.17 | -2.39 | 7.005 | 7.005 | 6.93 | 15 |
| 1779827100 | 7.12 | 0.13 | 1.86 | 6.75 | 7.12 | 6.75 | 25524 |
| 1779740700 | 6.99 | 0.31 | 4.56 | 6.755 | 6.995 | 6.635 | 656 |
| 1779481500 | 6.6849999 | -0.08 | -1.11 | 6.6849999 | 6.6849999 | 6.6849999 | 105 |
| 1779395100 | 6.76 | -0.1 | -1.39 | 6.765 | 6.765 | 6.76 | 1608 |
| 1779308700 | 6.855 | 0.19 | 2.77 | 6.66 | 6.855 | 6.66 | 1418 |
| 1779222300 | 6.67 | -0.17 | -2.41 | 6.795 | 6.945 | 6.65 | 1389 |
| 1779135900 | 6.835 | -0.3 | -4.14 | 6.945 | 7.05 | 6.835 | 2693 |
| 1778876700 | 7.13 | -0.55 | -7.10 | 7.435 | 7.435 | 6.945 | 2978 |
| 1778790300 | 7.675 | -0.05 | -0.65 | 7.83 | 7.83 | 7.675 | 114 |
| 1778703900 | 7.725 | 0.32 | 4.39 | 7.865 | 7.865 | 7.725 | 813 |
| 1778617500 | 7.4 | -0.45 | -5.73 | 7.785 | 7.785 | 7.4 | 2474 |
| 1778531100 | 7.85 | 0.57 | 7.76 | 7.305 | 7.85 | 7.16 | 3565 |
| 1778271900 | 7.285 | -0.08 | -1.02 | 7.345 | 7.465 | 7.285 | 1849 |
| 1778185500 | 7.36 | -0.39 | -5.03 | 7.85 | 8.005 | 7.3 | 2239 |
| 1778099100 | 7.75 | 0.92 | 13.39 | 6.95 | 7.775 | 6.95 | 13050 |
| 1778012700 | 6.835 | -0.02 | -0.29 | 6.775 | 7.025 | 6.775 | 2073 |
| 1777926300 | 6.855 | -0.03 | -0.36 | 6.96 | 7.01 | 6.855 | 801 |
| 1777580700 | 6.88 | 0.12 | 1.70 | 6.82 | 6.98 | 6.705 | 2295 |
| 1777494300 | 6.765 | -0.17 | -2.38 | 7.045 | 7.05 | 6.665 | 5220 |
| 1777407900 | 6.93 | -0.39 | -5.33 | 7.29 | 7.29 | 6.93 | 3707 |
| 1777321500 | 7.32 | -0.08 | -1.08 | 7.425 | 7.425 | 7.19 | 4143 |
| 1777062300 | 7.4 | -0.36 | -4.64 | 7.66 | 7.755 | 7.4 | 6820 |
| 1776975900 | 7.76 | -0.11 | -1.34 | 7.965 | 7.965 | 7.76 | 772 |
| 1776889500 | 7.865 | -0.01 | -0.06 | 8.4 | 8.4 | 7.86 | 7038 |
| 1776803100 | 7.87 | -1.32 | -14.32 | 9.005 | 9.19 | 7.87 | 4610 |
| 1776716700 | 9.185 | -0.2 | -2.13 | 9.115 | 9.185 | 9.115 | 952 |
| 1776457500 | 9.385 | 0.78 | 9.06 | 8.5 | 9.595 | 8.5 | 11631 |
| 1776371100 | 8.605 | 0.03 | 0.35 | 8.605 | 8.605 | 8.605 | 70 |
| 1776284700 | 8.5749999 | 0.06 | 0.76 | 8.475 | 8.5749999 | 8.42 | 4703 |
| 1776198300 | 8.51 | 0.25 | 3.03 | 8.32 | 8.51 | 8.32 | 1211 |
| 1776111900 | 8.26 | -0.13 | -1.55 | 7.965 | 8.2899999 | 7.945 | 11355 |
| 1775852700 | 8.39 | 0.43 | 5.34 | 7.965 | 8.39 | 7.965 | 304 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
