Premium
Novonesis AS (NZM2)
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 | 0 | 54.92 | 55.52 | 54.38 | 1710 | 54.95955954 | DE |
| 4 | -0.68 | -1.22302158273 | 55.6 | 56.68 | 53.56 | 1609 | 55.49748301 | DE |
| 12 | -7.6 | -12.1561100448 | 62.52 | 63.56 | 51.62 | 1711 | 56.77339313 | DE |
| 26 | -1.92 | -3.37790288529 | 56.84 | 65.16 | 51.62 | 1607 | 58.25617661 | DE |
| 52 | 5.85 | 11.9217444467 | 49.07 | 65.16 | 46.31 | 2160 | 55.5183737 | DE |
| 156 | -17.24 | -23.8913525499 | 72.16 | 72.5 | 36.01 | 1708 | 52.22318015 | DE |
| 260 | -16.18 | -22.7566807314 | 71.1 | 72.62 | 36.01 | 1636 | 52.30765825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 54.7 | -0.42 | -0.76 | 55.1 | 55.1 | 54.38 | 1641 |
| 1735853220 | 55.12 | 0.32 | 0.58 | 55.08 | 55.52 | 54.94 | 2665 |
| 1735594020 | 54.8 | 0.02 | 0.04 | 55 | 55 | 54.62 | 761 |
| 1735334820 | 54.78 | 0.12 | 0.22 | 54.92 | 55.26 | 54.58 | 1705 |
| 1734989220 | 54.66 | 0.32 | 0.59 | 54.2 | 55.24 | 53.72 | 1241 |
| 1734730020 | 54.34 | 0.08 | 0.15 | 54.06 | 54.6 | 53.56 | 1857 |
| 1734643620 | 54.26 | -0.54 | -0.99 | 53.8 | 54.36 | 53.8 | 1207 |
| 1734557220 | 54.8 | -0.58 | -1.05 | 55.18 | 55.72 | 54.7 | 1081 |
| 1734470820 | 55.38 | -0.56 | -1.00 | 55.42 | 56 | 55.12 | 1339 |
| 1734384420 | 55.94 | -0.18 | -0.32 | 56.1 | 56.1 | 55.7 | 286 |
| 1734125220 | 56.12 | -0.28 | -0.50 | 56.02 | 56.32 | 56.02 | 1431 |
| 1734038820 | 56.4 | -0.28 | -0.49 | 56.36 | 56.48 | 55.86 | 998 |
| 1733952420 | 56.68 | 0.76 | 1.36 | 55.66 | 56.68 | 55.6 | 297 |
| 1733866020 | 55.92 | 0.32 | 0.58 | 55.46 | 56.38 | 55.46 | 1523 |
| 1733779620 | 55.6 | -0.76 | -1.35 | 56.34 | 56.54 | 55.6 | 1626 |
| 1733520420 | 56.36 | 1 | 1.81 | 55.6 | 56.42 | 55.48 | 6115 |
| 1733434020 | 55.36 | 0.14 | 0.25 | 55.44 | 55.9 | 54.9 | 1821 |
| 1733347620 | 55.22 | -0.3 | -0.54 | 55.76 | 55.76 | 54.9 | 2329 |
| 1733261220 | 55.52 | -0.52 | -0.93 | 56.06 | 56.12 | 55.5 | 1794 |
| 1733174820 | 56.04 | 0.78 | 1.41 | 55.2 | 56.26 | 55.2 | 860 |
| 1732915620 | 55.26 | 0.08 | 0.14 | 55.16 | 55.62 | 54.82 | 158 |
| 1732829220 | 55.18 | -0.12 | -0.22 | 55.86 | 55.94 | 54.9 | 574 |
| 1732742820 | 55.3 | -0.26 | -0.47 | 55.78 | 55.78 | 55.3 | 389 |
| 1732656420 | 55.56 | -1.34 | -2.36 | 56.94 | 56.94 | 55.56 | 167 |
| 1732570020 | 56.9 | -0.4 | -0.70 | 57.56 | 57.6 | 56.6 | 1112 |
| 1732310820 | 57.3 | 2.26 | 4.11 | 55.38 | 57.5 | 55.34 | 1359 |
| 1732224420 | 55.04 | 1 | 1.85 | 54.14 | 55.04 | 53.9 | 677 |
| 1732138020 | 54.04 | 0.58 | 1.08 | 53.08 | 54.4 | 53.08 | 2022 |
| 1732051620 | 53.46 | 1.5 | 2.89 | 52.04 | 53.74 | 51.62 | 1999 |
| 1731965220 | 51.96 | -1.54 | -2.88 | 53.36 | 53.46 | 51.96 | 3753 |
| 1731705960 | 53.5 | -1.06 | -1.94 | 54.32 | 54.32 | 53.2 | 1241 |
| 1731619560 | 54.56 | -0.3 | -0.55 | 54.98 | 54.98 | 53.74 | 3136 |
| 1731533160 | 54.86 | -0.28 | -0.51 | 55.02 | 55.38 | 54.52 | 1382 |
| 1731446820 | 55.14 | -2.06 | -3.60 | 56.52 | 56.52 | 55.14 | 4365 |
| 1731360420 | 57.2 | 0.54 | 0.95 | 57.18 | 57.68 | 56.64 | 1251 |
| 1731101220 | 56.66 | 0.28 | 0.50 | 56.5 | 56.9 | 56.18 | 812 |
| 1731014760 | 56.38 | 1.68 | 3.07 | 55.02 | 56.82 | 55.02 | 2838 |
| 1730928360 | 54.7 | -2.44 | -4.27 | 57.22 | 58.1 | 54.02 | 3884 |
| 1730841960 | 57.14 | -0.68 | -1.18 | 57.34 | 57.48 | 57.14 | 529 |
| 1730755560 | 57.82 | -0.28 | -0.48 | 58 | 58 | 57.48 | 1109 |
| 1730496360 | 58.1 | 1.04 | 1.82 | 57.08 | 58.16 | 57.08 | 1555 |
| 1730409960 | 57.06 | -0.54 | -0.94 | 57.22 | 58.18 | 57.06 | 1166 |
| 1730323560 | 57.6 | -1.56 | -2.64 | 59.06 | 59.06 | 57.5 | 2138 |
| 1730237160 | 59.16 | -0.62 | -1.04 | 60 | 60 | 58.92 | 524 |
| 1730150760 | 59.78 | 0.48 | 0.81 | 59.32 | 60 | 59.24 | 449 |
| 1729888020 | 59.3 | -0.36 | -0.60 | 59.5 | 59.78 | 59.3 | 984 |
| 1729801560 | 59.66 | -0.02 | -0.03 | 60.02 | 60.28 | 59.22 | 626 |
| 1729715160 | 59.68 | -0.16 | -0.27 | 59.84 | 60.5 | 59.66 | 784 |
| 1729628760 | 59.84 | -0.8 | -1.32 | 60.5 | 60.5 | 59.52 | 10411 |
| 1729542360 | 60.64 | -0.12 | -0.20 | 60.48 | 60.82 | 60.18 | 907 |
| 1729283160 | 60.76 | 0.28 | 0.46 | 60.52 | 60.76 | 60.24 | 828 |
| 1729196760 | 60.48 | -1.04 | -1.69 | 61.5 | 61.5 | 59.88 | 3221 |
| 1729110360 | 61.52 | -1.48 | -2.35 | 62.68 | 62.84 | 61.52 | 3496 |
| 1729023960 | 63 | 0.16 | 0.25 | 63.12 | 63.56 | 62.7 | 331 |
| 1728937620 | 62.84 | 0.38 | 0.61 | 62.66 | 63.22 | 62.32 | 2269 |
| 1728678360 | 62.46 | -0.46 | -0.73 | 62.52 | 62.68 | 62.22 | 711 |
| 1728591960 | 62.92 | 0.06 | 0.10 | 62.62 | 63.32 | 62.62 | 293 |
| 1728505560 | 62.86 | -0.64 | -1.01 | 62.92 | 63.06 | 62.32 | 537 |
| 1728419160 | 63.5 | 1.06 | 1.70 | 62.06 | 63.68 | 62.06 | 3129 |
| 1728332760 | 62.44 | -0.22 | -0.35 | 62.22 | 62.72 | 61.9 | 2010 |
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
