Premium
Novo Res Corporation (QX) (NSRPF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0022 | -4.12757973734 | 0.0533 | 0.0584 | 0.0458 | 125018 | 0.05094889 | CS |
| 4 | -0.009 | -14.9750415973 | 0.0601 | 0.0665 | 0.0458 | 107524 | 0.05663541 | CS |
| 12 | -0.01035 | -16.8429617575 | 0.06145 | 0.08 | 0.0458 | 119117 | 0.06333705 | CS |
| 26 | -0.0555 | -52.0637898687 | 0.1066 | 0.1144 | 0.0458 | 118516 | 0.07091221 | CS |
| 52 | -0.0621 | -54.8586572438 | 0.1132 | 0.144 | 0.0458 | 132865 | 0.0911308 | CS |
| 156 | -0.9589 | -94.9405940594 | 1.01 | 1.19 | 0.0458 | 131498 | 0.33670913 | CS |
| 260 | -2.8999 | -98.2683835988 | 2.951 | 3.3 | 0.0458 | 158392 | 1.22691641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 0.0511 | -0.00025 | -0.49 | 0.0507 | 0.058 | 0.04945 | 217535 |
| 1733264700 | 0.05135 | 0.00085 | 1.68 | 0.0507 | 0.055 | 0.0507 | 52000 |
| 1733178180 | 0.0505 | 0.0005 | 1.00 | 0.0458 | 0.0584 | 0.0458 | 296761 |
| 1732918200 | 0.05 | -0.002 | -3.85 | 0.0516 | 0.054 | 0.05 | 23345 |
| 1732746540 | 0.052 | -0.00125 | -2.35 | 0.0533 | 0.05445 | 0.052 | 127967 |
| 1732660140 | 0.05325 | -0.00379 | -6.64 | 0.055 | 0.0586 | 0.0527 | 131796 |
| 1732573560 | 0.05704 | 4.0E-5 | 0.07 | 0.0575 | 0.058 | 0.056 | 180900 |
| 1732314000 | 0.057 | 0.00035 | 0.62 | 0.06 | 0.06 | 0.0556 | 83370 |
| 1732227900 | 0.05665 | -0.00025 | -0.44 | 0.06 | 0.06 | 0.0556 | 100287 |
| 1732141740 | 0.0569 | -0.0008 | -1.39 | 0.0575 | 0.06 | 0.0556 | 67237 |
| 1732054800 | 0.0577 | -0.0041 | -6.63 | 0.0556 | 0.0629 | 0.0556 | 68975 |
| 1731968640 | 0.0618 | 0.005125 | 9.04 | 0.0559 | 0.0656 | 0.0559 | 158038 |
| 1731709260 | 0.056675 | 0.000375 | 0.67 | 0.0565 | 0.0608 | 0.056 | 57030 |
| 1731622800 | 0.0563 | -0.00136 | -2.36 | 0.0587 | 0.0587 | 0.0563 | 17360 |
| 1731536760 | 0.05766 | -0.00234 | -3.90 | 0.06 | 0.0612 | 0.05575 | 221913 |
| 1731450480 | 0.06 | -0.0005 | -0.83 | 0.05895 | 0.0641 | 0.05895 | 223313 |
| 1731363600 | 0.0605 | -0.0002 | -0.33 | 0.0606 | 0.0635 | 0.0605 | 82336 |
| 1731104400 | 0.0607 | -0.0044 | -6.76 | 0.06325 | 0.06358 | 0.0607 | 30373 |
| 1731018540 | 0.0651 | 0.00222 | 3.53 | 0.0617 | 0.0651 | 0.0605 | 50247 |
| 1730931600 | 0.06288 | -0.00262 | -4.00 | 0.0601 | 0.0665 | 0.0601 | 69700 |
| 1730845680 | 0.0655 | 0.0005 | 0.77 | 0.0627 | 0.07 | 0.0608 | 197901 |
| 1730759160 | 0.065 | -0.0004 | -0.61 | 0.05755 | 0.0779 | 0.05755 | 217513 |
| 1730496420 | 0.0654 | -0.0031 | -4.53 | 0.0687 | 0.0702 | 0.0654 | 3819 |
| 1730409780 | 0.0685 | 0.001692 | 2.53 | 0.0655 | 0.06925 | 0.0645 | 3005 |
| 1730323500 | 0.066808 | -0.001492 | -2.18 | 0.06975 | 0.0723 | 0.06601 | 14849 |
| 1730237280 | 0.0683 | -0.0067 | -8.93 | 0.069 | 0.0724 | 0.0641999 | 81354 |
| 1730150880 | 0.075 | 0.0062 | 9.01 | 0.0634 | 0.0799 | 0.0634 | 99431 |
| 1729891500 | 0.0688 | 0.00195 | 2.92 | 0.064 | 0.0688 | 0.0635 | 31500 |
| 1729805160 | 0.06685 | 0.0001 | 0.15 | 0.0655 | 0.0696 | 0.0655 | 72610 |
| 1729718940 | 0.06675 | -0.00325 | -4.64 | 0.0723 | 0.073575 | 0.06675 | 89158 |
| 1729632300 | 0.07 | 0.006 | 9.38 | 0.065 | 0.07275 | 0.061 | 204896 |
| 1729545600 | 0.064 | -0.006 | -8.57 | 0.07 | 0.08 | 0.0607 | 792062 |
| 1729286400 | 0.07 | 0.00282 | 4.20 | 0.067 | 0.07 | 0.067 | 339294 |
| 1729200000 | 0.06718 | -0.00167 | -2.43 | 0.0675999 | 0.0693 | 0.0646 | 23626 |
| 1729113960 | 0.06885 | 0.00385 | 5.92 | 0.0625 | 0.0699 | 0.0625 | 135649 |
| 1729027680 | 0.065 | 0 | 0.00 | 0.0608 | 0.06625 | 0.0608 | 65394 |
| 1728941220 | 0.065 | -0.0009 | -1.37 | 0.0581 | 0.0675 | 0.0581 | 42350 |
| 1728681900 | 0.0659 | -0.0081 | -10.95 | 0.07 | 0.0731 | 0.0659 | 43200 |
| 1728595560 | 0.074 | 0.0015 | 2.07 | 0.0622 | 0.075 | 0.0616 | 136589 |
| 1728508800 | 0.0725 | 0.00674 | 10.25 | 0.06632 | 0.0725 | 0.06632 | 14364 |
| 1728422580 | 0.06576 | -0.00074 | -1.11 | 0.067 | 0.067 | 0.06576 | 3295 |
| 1728336000 | 0.0665 | -0.00265 | -3.83 | 0.0701 | 0.0701 | 0.0628 | 14200 |
| 1728077220 | 0.06915 | 0.00325 | 4.93 | 0.0688 | 0.06915 | 0.0688 | 12479 |
| 1727990760 | 0.0659 | 0 | 0.00 | 0.0635 | 0.0704999 | 0.06 | 124305 |
| 1727904000 | 0.0659 | -0.0049 | -6.92 | 0.0663 | 0.07 | 0.0637 | 383116 |
| 1727818140 | 0.0708 | 0.003 | 4.42 | 0.0693 | 0.074 | 0.06545 | 279382 |
| 1727731380 | 0.0678 | 0.002165 | 3.30 | 0.067 | 0.0719 | 0.067 | 125000 |
| 1727472000 | 0.065635 | 0.0004351 | 0.67 | 0.0653 | 0.067 | 0.0653 | 22500 |
| 1727386200 | 0.0651999 | 0.0006999 | 1.09 | 0.065 | 0.0669 | 0.0581 | 162659 |
| 1727299200 | 0.0645 | 0.001 | 1.57 | 0.062385 | 0.067 | 0.06 | 150420 |
| 1727212800 | 0.0635 | 0.0014 | 2.25 | 0.0605 | 0.067 | 0.0605 | 181445 |
| 1727126940 | 0.0621 | -0.0014 | -2.20 | 0.061704 | 0.0635 | 0.0605 | 65125 |
| 1726867200 | 0.0635 | 0 | 0.00 | 0.06115 | 0.0635 | 0.06 | 51962 |
| 1726781220 | 0.0635 | 0.0032 | 5.31 | 0.0603 | 0.0635 | 0.05805 | 79200 |
| 1726694460 | 0.0603 | -0.0026 | -4.13 | 0.0606 | 0.0626 | 0.0556 | 227402 |
| 1726608240 | 0.0629 | -0.001 | -1.56 | 0.062 | 0.064 | 0.058 | 220330 |
| 1726521720 | 0.0639 | 0.0012 | 1.91 | 0.0658 | 0.0658 | 0.0639 | 66280 |
| 1726262940 | 0.0627 | 0.0007 | 1.13 | 0.0645 | 0.066653 | 0.06 | 141100 |
| 1726176540 | 0.062 | -0.001 | -1.59 | 0.058 | 0.0629 | 0.058 | 43050 |
| 1726090140 | 0.063 | 0.00095 | 1.53 | 0.06145 | 0.063 | 0.06 | 23149 |
| 1726003500 | 0.06205 | -0.00205 | -3.20 | 0.063 | 0.0633 | 0.062 | 48000 |
| 1725917160 | 0.0641 | 0.0041 | 6.83 | 0.0605 | 0.0641 | 0.0593 | 151139 |
| 1725658020 | 0.06 | -0.007 | -10.45 | 0.06335 | 0.06335 | 0.06 | 32000 |
| 1725571440 | 0.067 | -0.0032 | -4.56 | 0.0666 | 0.067 | 0.0666 | 10651 |
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
