Premium
Newron Pharmaceuticals Spa. (NP5)
TG
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 | -0.94 | -8.4229390681 | 11.16 | 11.16 | 10.22 | 2181 | 10.72247914 | DE |
| 4 | 0.08 | 0.788954635108 | 10.14 | 11.94 | 9.8 | 4129 | 10.58010086 | DE |
| 12 | 2.17 | 26.9565217391 | 8.05 | 13.5 | 7.9 | 8416 | 9.65589961 | DE |
| 26 | 1.73 | 20.3769140165 | 8.49 | 13.5 | 7.22 | 6495 | 9.10518646 | DE |
| 52 | 1.22 | 13.5555555556 | 9 | 13.5 | 6.65 | 7637 | 9.04808193 | DE |
| 156 | 8.92 | 686.153846154 | 1.3 | 13.5 | 1.13 | 6464 | 7.47367488 | DE |
| 260 | 4.82 | 89.2592592593 | 5.4 | 13.5 | 1.13 | 4611 | 6.80354432 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 10.52 | -0.08 | -0.75 | 10.38 | 10.66 | 10.279999 | 2535 |
| 1740605220 | 10.6 | -0.4 | -3.64 | 10.82 | 10.88 | 10.22 | 2722 |
| 1740518820 | 11 | 0.28 | 2.61 | 10.98 | 11.08 | 10.84 | 1681 |
| 1740432420 | 10.72 | -0.3 | -2.72 | 10.98 | 11.08 | 10.72 | 2669 |
| 1740173220 | 11.02 | 0.08 | 0.73 | 11.16 | 11.16 | 11.02 | 1300 |
| 1740086820 | 10.94 | -0.42 | -3.70 | 11.2 | 11.28 | 10.94 | 3609 |
| 1740000420 | 11.36 | -0.44 | -3.73 | 11.78 | 11.94 | 11.2 | 4304 |
| 1739914020 | 11.8 | 0.4 | 3.51 | 11.26 | 11.8 | 11.26 | 1155 |
| 1739827620 | 11.4 | 0.58 | 5.36 | 10.8 | 11.48 | 10.76 | 3130 |
| 1739568420 | 10.82 | -0.12 | -1.10 | 10.9 | 11 | 10.8 | 2800 |
| 1739482020 | 10.94 | 0.58 | 5.60 | 10.619999 | 11 | 10.619999 | 11269 |
| 1739395620 | 10.36 | 0.04 | 0.39 | 10.199999 | 10.36 | 10.199999 | 803 |
| 1739309220 | 10.32 | -0.02 | -0.19 | 10.279999 | 10.42 | 10.199999 | 6345 |
| 1739222820 | 10.34 | -0.1 | -0.96 | 10.44 | 10.66 | 10.3 | 3066 |
| 1738963620 | 10.44 | 0.02 | 0.19 | 10.68 | 10.84 | 10.32 | 4352 |
| 1738877220 | 10.42 | -0.06 | -0.57 | 10.539999 | 10.94 | 10.36 | 4907 |
| 1738790820 | 10.48 | 0.26 | 2.54 | 10.199999 | 10.539999 | 10 | 8773 |
| 1738704420 | 10.22 | 0.27 | 2.71 | 9.99 | 10.24 | 9.8 | 1147 |
| 1738618020 | 9.9499999 | -0.05 | -0.50 | 9.99 | 10.039999 | 9.81 | 7375 |
| 1738358820 | 10 | 0.11 | 1.11 | 10.14 | 10.24 | 10 | 8644 |
| 1738272420 | 9.89 | -0.31 | -3.04 | 10.199999 | 10.26 | 9.64 | 6080 |
| 1738186020 | 10.199999 | 0.32 | 3.24 | 10 | 10.199999 | 9.93 | 6531 |
| 1738099620 | 9.88 | 0.13 | 1.33 | 9.71 | 9.88 | 9.63 | 9200 |
| 1738013220 | 9.75 | -0.27 | -2.69 | 9.93 | 9.94 | 9.65 | 5770 |
| 1737754020 | 10.02 | -0.02 | -0.20 | 10.119999 | 10.119999 | 9.75 | 5739 |
| 1737667620 | 10.039999 | 0.32 | 3.29 | 9.99 | 10.1 | 9.72 | 4546 |
| 1737581220 | 9.72 | -0.54 | -5.26 | 10.539999 | 10.539999 | 9.72 | 4407 |
| 1737494820 | 10.26 | 0.46 | 4.69 | 9.74 | 10.52 | 9.73 | 9178 |
| 1737408420 | 9.8 | 0.26 | 2.73 | 9.6 | 9.8 | 9.3 | 8812 |
| 1737149220 | 9.5399999 | -0.16 | -1.65 | 9.57 | 9.57 | 9.4 | 3077 |
| 1737062820 | 9.6999999 | -0.07 | -0.72 | 9.7899999 | 9.9 | 9.5399999 | 2034 |
| 1736976420 | 9.77 | 0.12 | 1.24 | 9.65 | 9.77 | 9.4499999 | 744 |
| 1736890020 | 9.65 | -0.3 | -3.02 | 10.08 | 10.08 | 9.52 | 8875 |
| 1736803620 | 9.9499999 | 0.35 | 3.65 | 9.76 | 10.02 | 9.5399999 | 28068 |
| 1736544420 | 9.6 | 0.25 | 2.67 | 9.44 | 9.86 | 9.02 | 11425 |
| 1736458020 | 9.35 | -0.09 | -0.95 | 10.539999 | 10.539999 | 9.0299999 | 13689 |
| 1736371620 | 9.44 | 0.21 | 2.28 | 9.14 | 9.44 | 9.14 | 3309 |
| 1736285220 | 9.23 | -0.43 | -4.45 | 9.5 | 9.5399999 | 9.14 | 2522 |
| 1736198820 | 9.66 | 0.04 | 0.42 | 9.6199999 | 9.7899999 | 9.3699999 | 7156 |
| 1735939620 | 9.6199999 | 0.22 | 2.34 | 9.42 | 10.08 | 9.33 | 5878 |
| 1735853220 | 9.4 | 0.03 | 0.32 | 9.57 | 9.6 | 9.4 | 869 |
| 1735594020 | 9.3699999 | -0.08 | -0.85 | 9.5 | 9.52 | 9.2799999 | 5074 |
| 1735334820 | 9.4499999 | 0.15 | 1.61 | 9.26 | 9.5 | 9 | 5090 |
| 1734989220 | 9.3 | 0.51 | 5.80 | 8.86 | 9.3 | 8.6199999 | 7061 |
| 1734730020 | 8.7899999 | 0.19 | 2.21 | 8.55 | 8.92 | 8.38 | 9167 |
| 1734643620 | 8.6 | -0.01 | -0.12 | 8.6 | 8.8699999 | 8.4499999 | 6375 |
| 1734557220 | 8.61 | -0.18 | -2.05 | 8.68 | 8.99 | 8.58 | 9624 |
| 1734470820 | 8.7899999 | -0.21 | -2.33 | 8.88 | 8.94 | 8.56 | 9959 |
| 1734384420 | 9 | -0.71 | -7.31 | 9.72 | 9.88 | 8.83 | 27412 |
| 1734125220 | 9.71 | 1.59 | 19.58 | 8.31 | 13.5 | 8.31 | 120417 |
| 1734038820 | 8.1199999 | -0.29 | -3.45 | 8.4 | 8.4 | 7.9 | 6760 |
| 1733952420 | 8.41 | 0.12 | 1.45 | 8.1999999 | 8.48 | 8.1 | 4515 |
| 1733866020 | 8.2899999 | -0.01 | -0.12 | 8.11 | 8.3699999 | 8.11 | 1499 |
| 1733779620 | 8.3 | 0.12 | 1.47 | 8.35 | 8.35 | 8.15 | 5798 |
| 1733520420 | 8.18 | 0.16 | 2.00 | 8.05 | 8.34 | 8.05 | 13612 |
| 1733434020 | 8.02 | 0.03 | 0.38 | 8.1 | 8.1 | 7.85 | 2536 |
| 1733347620 | 7.99 | -0.25 | -3.03 | 7.94 | 8.05 | 7.92 | 2772 |
| 1733261220 | 8.24 | -0.2 | -2.37 | 8.26 | 8.3699999 | 8.1999999 | 1850 |
| 1733174820 | 8.44 | 0.29 | 3.56 | 8.1999999 | 8.44 | 8.09 | 3407 |
| 1732915620 | 8.15 | -0.02 | -0.24 | 8.13 | 8.4499999 | 8.13 | 3177 |
| 1732829220 | 8.17 | 0.11 | 1.36 | 8.05 | 8.17 | 8.05 | 1000 |
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
