Newron Pharmaceuticals Spa. (NP5)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.27 | -2.86624203822 | 9.42 | 10.539999 | 9.02 | 6511 | 9.46674723 | DE |
4 | 0.84 | 10.1083032491 | 8.31 | 13.5 | 8.31 | 15573 | 9.41525551 | DE |
12 | 0.68 | 8.02833530106 | 8.47 | 13.5 | 7.22 | 7605 | 8.94910697 | DE |
26 | 1.23 | 15.5303030303 | 7.92 | 13.5 | 7.22 | 5811 | 8.67072903 | DE |
52 | 1.3 | 16.5605095541 | 7.85 | 13.5 | 6.65 | 9936 | 9.16327974 | DE |
156 | 7.67 | 518.243243243 | 1.48 | 13.5 | 1.13 | 6256 | 7.33801319 | DE |
260 | 3 | 48.7804878049 | 6.15 | 13.5 | 1.13 | 4476 | 6.67029935 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1732742820 | 8.06 | 0.56 | 7.47 | 8.01 | 8.1199999 | 8 | 6111 |
1732656420 | 7.5 | -0.15 | -1.96 | 7.78 | 7.78 | 7.5 | 3790 |
1732570020 | 7.65 | -0.6 | -7.27 | 7.8 | 8.1199999 | 7.65 | 5195 |
1732310820 | 8.25 | 0.3 | 3.77 | 7.98 | 8.25 | 7.75 | 5044 |
1732224420 | 7.95 | 0.25 | 3.25 | 7.73 | 7.95 | 7.56 | 2304 |
1732138020 | 7.7 | 0.03 | 0.39 | 7.74 | 8 | 7.65 | 8400 |
1732051620 | 7.67 | 0.17 | 2.27 | 7.48 | 7.67 | 7.45 | 5728 |
1731965220 | 7.5 | -0.3 | -3.85 | 7.78 | 7.81 | 7.22 | 12948 |
1731705960 | 7.8 | -0.26 | -3.23 | 8.15 | 8.3699999 | 7.8 | 3268 |
1731619560 | 8.06 | 0.19 | 2.41 | 8.0399999 | 8.08 | 7.94 | 7465 |
1731533160 | 7.87 | -0.09 | -1.13 | 7.99 | 7.99 | 7.77 | 3040 |
1731446820 | 7.96 | -0.44 | -5.24 | 8.3 | 8.3 | 7.75 | 10959 |
1731360420 | 8.4 | -0.14 | -1.64 | 8.39 | 8.49 | 8.21 | 6063 |
1731101220 | 8.5399999 | 0.16 | 1.91 | 8.46 | 8.5399999 | 8.41 | 2900 |
1731014760 | 8.38 | 0.06 | 0.72 | 8.34 | 8.38 | 8.33 | 1180 |
1730928360 | 8.32 | -0.26 | -3.03 | 8.43 | 8.57 | 8.21 | 1442 |
1730841960 | 8.58 | -0.05 | -0.58 | 8.5 | 8.58 | 8.4 | 265 |
1730755560 | 8.63 | -0.07 | -0.80 | 8.69 | 8.69 | 8.48 | 4100 |
1730496360 | 8.6999999 | 0.14 | 1.64 | 8.58 | 8.89 | 8.48 | 3097 |
1730409960 | 8.56 | -0.12 | -1.38 | 8.69 | 8.69 | 8.5 | 924 |
1730323560 | 8.68 | -0.17 | -1.92 | 8.86 | 8.86 | 8.4499999 | 4796 |
1730237160 | 8.85 | -0.27 | -2.96 | 9.35 | 9.35 | 8.8 | 3484 |
1730150760 | 9.1199999 | -0.12 | -1.30 | 9.31 | 9.35 | 9.1199999 | 3460 |
1729888020 | 9.24 | 0.24 | 2.67 | 9.1999999 | 9.35 | 9.15 | 1127 |
1729801560 | 9 | -0.38 | -4.05 | 9.3 | 9.3 | 8.9499999 | 4416 |
1729715160 | 9.38 | -0.19 | -1.99 | 9.48 | 9.48 | 9.26 | 2189 |
1729628760 | 9.57 | -0.07 | -0.73 | 9.63 | 9.73 | 9.5399999 | 4577 |
1729542360 | 9.64 | -0.16 | -1.63 | 10.06 | 10.119999 | 9.49 | 5530 |
1729283160 | 9.8 | 1.48 | 17.79 | 8.47 | 10.18 | 8.36 | 13939 |
1729196760 | 8.32 | -0.27 | -3.14 | 8.49 | 8.57 | 8.32 | 2708 |
1729110360 | 8.59 | -0.26 | -2.94 | 8.97 | 9.0399999 | 8.36 | 4917 |
1729023960 | 8.85 | 0.69 | 8.46 | 8.56 | 8.9 | 8.41 | 4910 |
1728937620 | 8.16 | 0.23 | 2.90 | 8.1 | 8.22 | 7.8 | 4851 |
1728678360 | 7.93 | 0.33 | 4.34 | 7.87 | 7.93 | 7.73 | 3327 |
1728591960 | 7.6 | -0.6 | -7.32 | 7.95 | 7.95 | 7.25 | 19777 |
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