Premium
Novus Robotics Inc (PK) (NRBT)
USOTC
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 | 0.00165 | 6.50887573964 | 0.02535 | 0.027 | 0.0237 | 7503 | 0.02684635 | CS |
| 4 | -0.00124 | -4.39093484419 | 0.02824 | 0.0319 | 0.0235 | 19352 | 0.0255934 | CS |
| 12 | -0.04945 | -64.6827992152 | 0.07645 | 0.08 | 0.0231 | 45651 | 0.03963142 | CS |
| 26 | -0.0241 | -47.1624266145 | 0.0511 | 0.19 | 0.0231 | 76849 | 0.08554594 | CS |
| 52 | -0.03545 | -56.7654123299 | 0.06245 | 0.19 | 0.0231 | 46483 | 0.08479215 | CS |
| 156 | -0.055 | -67.0731707317 | 0.082 | 0.19 | 0.0231 | 24740 | 0.08007566 | CS |
| 260 | 0.008 | 42.1052631579 | 0.019 | 0.54 | 0.0118 | 27966 | 0.11634237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 925 |
| 1745270400 | 0.027 | 0.0033 | 13.92 | 0.02502 | 0.027 | 0.02502 | 20965 |
| 1744925340 | 0.0237 | -0.00165 | -6.51 | 0.0237 | 0.0237 | 0.0237 | 553 |
| 1744838760 | 0.02535 | 0 | 0.00 | 0.02535 | 0.02535 | 0.02535 | 0 |
| 1744752360 | 0.02535 | -0.00095 | -3.61 | 0.02535 | 0.02535 | 0.02535 | 990 |
| 1744666140 | 0.0263 | 0.0028 | 11.91 | 0.024525 | 0.0263 | 0.024525 | 8080 |
| 1744406520 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1744320120 | 0.0235 | 0 | 0.00 | 0.0265 | 0.0319 | 0.0235 | 19910 |
| 1744234140 | 0.0235 | -0.00165 | -6.56 | 0.0235 | 0.0235 | 0.0235 | 9400 |
| 1744147620 | 0.02515 | 0 | 0.00 | 0.02515 | 0.02515 | 0.02515 | 0 |
| 1744061220 | 0.02515 | 0 | 0.00 | 0.02515 | 0.02515 | 0.02515 | 0 |
| 1743802020 | 0.02515 | -0.004375 | -14.82 | 0.029 | 0.029 | 0.0235 | 100847 |
| 1743715440 | 0.029525 | 0 | 0.00 | 0.029525 | 0.029525 | 0.029525 | 0 |
| 1743629040 | 0.029525 | 0.00255 | 9.45 | 0.029525 | 0.029525 | 0.029525 | 534 |
| 1743542580 | 0.026975 | 0 | 0.00 | 0.026975 | 0.026975 | 0.026975 | 0 |
| 1743456180 | 0.026975 | 0.001875 | 7.47 | 0.02455 | 0.026975 | 0.024 | 47595 |
| 1743197280 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1743110880 | 0.0251 | -0.00314 | -11.12 | 0.0251 | 0.0251 | 0.0251 | 2000 |
| 1743024540 | 0.02824 | -0.00061 | -2.11 | 0.02824 | 0.02824 | 0.02824 | 2000 |
| 1742937600 | 0.02885 | 0 | 0.00 | 0.02885 | 0.02885 | 0.02885 | 0 |
| 1742851200 | 0.02885 | 0.00067 | 2.38 | 0.0252 | 0.02885 | 0.0252 | 30132 |
| 1742592540 | 0.02818 | 0.00138 | 5.15 | 0.02818 | 0.02818 | 0.02818 | 3334 |
| 1742505960 | 0.0268 | -0.000812 | -2.94 | 0.0238 | 0.0268 | 0.0238 | 2939 |
| 1742419800 | 0.027612 | 0 | 0.00 | 0.027612 | 0.027612 | 0.027612 | 0 |
| 1742333400 | 0.027612 | -0.000388 | -1.39 | 0.027612 | 0.027612 | 0.027612 | 997 |
| 1742246880 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1741987680 | 0.028 | 0.0049 | 21.21 | 0.0295 | 0.0295 | 0.0235 | 13308 |
| 1741901340 | 0.0231 | -0.0066 | -22.22 | 0.0295 | 0.0295 | 0.0231 | 72889 |
| 1741814940 | 0.0297 | -0.0083 | -21.84 | 0.0333 | 0.034 | 0.0297 | 533259 |
| 1741728480 | 0.038 | 0.0047 | 14.11 | 0.038 | 0.038 | 0.038 | 7224 |
| 1741641600 | 0.0333 | -0.00197 | -5.59 | 0.0333 | 0.0333 | 0.0333 | 10060 |
| 1741386000 | 0.03527 | -0.00322 | -8.37 | 0.0385 | 0.0398499 | 0.03527 | 39250 |
| 1741300140 | 0.03849 | -0.00151 | -3.78 | 0.03849 | 0.03849 | 0.03849 | 300 |
| 1741213440 | 0.04 | -0.002775 | -6.49 | 0.04 | 0.04 | 0.03849 | 36000 |
| 1741126800 | 0.042775 | 0.005775 | 15.61 | 0.0446999 | 0.0446999 | 0.042775 | 5200 |
| 1741040760 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 5226 |
| 1740781740 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1740695340 | 0.036 | -0.003045 | -7.80 | 0.038 | 0.038 | 0.036 | 125907 |
| 1740608400 | 0.039045 | 0.003045 | 8.46 | 0.0448 | 0.0448 | 0.038 | 101186 |
| 1740522480 | 0.036 | -0.0012 | -3.23 | 0.0448 | 0.0448 | 0.036 | 6050 |
| 1740435600 | 0.0371999 | -0.0028 | -7.00 | 0.039 | 0.039 | 0.036 | 23405 |
| 1740176400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0399 | 176747 |
| 1740090480 | 0.04 | -0.0002 | -0.50 | 0.0412 | 0.0412 | 0.0395 | 57699 |
| 1740003960 | 0.0402 | -0.0098 | -19.60 | 0.0439 | 0.045 | 0.0402 | 111200 |
| 1739917740 | 0.05 | 0.0007001 | 1.42 | 0.05 | 0.05 | 0.0492999 | 46506 |
| 1739572020 | 0.0492999 | 0 | 0.00 | 0.0492999 | 0.0492999 | 0.0492999 | 10000 |
| 1739485320 | 0.0492999 | -0.0081 | -14.11 | 0.055 | 0.055 | 0.0492999 | 10632 |
| 1739398920 | 0.0574 | 0.000725 | 1.28 | 0.0545 | 0.0574 | 0.0492999 | 179600 |
| 1739312940 | 0.056675 | 0.000675 | 1.21 | 0.0516 | 0.056675 | 0.0516 | 4103 |
| 1739226000 | 0.056 | -0.002 | -3.45 | 0.056 | 0.05674 | 0.056 | 128571 |
| 1738967160 | 0.058 | 0 | 0.00 | 0.05714 | 0.058 | 0.056775 | 30670 |
| 1738880400 | 0.058 | -0.00124 | -2.09 | 0.059525 | 0.059525 | 0.058 | 11020 |
| 1738794000 | 0.05924 | -0.00676 | -10.24 | 0.08 | 0.08 | 0.05924 | 61130 |
| 1738708080 | 0.066 | -0.002 | -2.94 | 0.062 | 0.066 | 0.062 | 200 |
| 1738621740 | 0.068 | -0.0085 | -11.11 | 0.07695 | 0.07695 | 0.062 | 32027 |
| 1738362000 | 0.0765 | 0.0085 | 12.50 | 0.07645 | 0.0765 | 0.068 | 26000 |
| 1738276080 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 406 |
| 1738189740 | 0.068 | 0 | 0.00 | 0.068 | 0.07394 | 0.068 | 22875 |
| 1738103280 | 0.068 | -0.0085 | -11.11 | 0.07645 | 0.0789 | 0.068 | 6665 |
| 1738016820 | 0.0765 | 0.0035 | 4.79 | 0.0765 | 0.0765 | 0.0765 | 250 |
| 1737757440 | 0.073 | 0.00014 | 0.19 | 0.068 | 0.073 | 0.068 | 13258 |
| 1737671040 | 0.07286 | 0 | 0.00 | 0.07286 | 0.07286 | 0.07286 | 0 |
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
