Premium
Nuvista Energy Ltd (PK) (NUVSF)
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 | 0.347 | 3.75135135135 | 9.25 | 9.72 | 9.152 | 44129 | 9.4955968 | CS |
| 4 | 0.237 | 2.53205128205 | 9.36 | 9.72 | 8.48 | 173112 | 9.34884195 | CS |
| 12 | 1.327 | 16.045949214 | 8.27 | 10.1425 | 7.527 | 187728 | 8.90660479 | CS |
| 26 | -0.873 | -8.33810888252 | 10.47 | 10.85 | 7.527 | 140296 | 8.9692782 | CS |
| 52 | 1.397 | 17.0365853659 | 8.2 | 10.85 | 7.13 | 124720 | 9.14337027 | CS |
| 156 | 4.197 | 77.7222222222 | 5.4 | 11.59 | 5.4 | 50242 | 9.03314373 | CS |
| 260 | 7.124764 | 288.191095025 | 2.472236 | 11.59 | 0.17 | 39775 | 7.11663022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 9.597 | -0.08 | -0.81 | 9.597 | 9.597 | 9.597 | 112382 |
| 1735856700 | 9.675 | 0.14 | 1.46 | 9.72 | 9.72 | 9.675 | 63228 |
| 1735683960 | 9.536 | 0.08 | 0.80 | 9.49 | 9.536 | 9.49 | 44534 |
| 1735597740 | 9.46 | 0.29 | 3.16 | 9.2256 | 9.46 | 9.2256 | 31874 |
| 1735338000 | 9.17 | 0.13 | 1.46 | 9.25 | 9.25 | 9.1519999 | 36880 |
| 1735251000 | 9.038 | 0 | 0.00 | 9.038 | 9.038 | 9.038 | 0 |
| 1735078200 | 9.038 | 0.11 | 1.21 | 8.91 | 9.038 | 8.91 | 10588 |
| 1734992400 | 8.93 | 0.25 | 2.88 | 8.5056 | 8.95 | 8.5056 | 121901 |
| 1734733200 | 8.68 | 0.11 | 1.28 | 8.68 | 8.68 | 8.68 | 25385 |
| 1734646800 | 8.57 | -0.26 | -2.94 | 8.752 | 8.752 | 8.48 | 237691 |
| 1734560940 | 8.83 | -0.56 | -5.96 | 9.13 | 9.1879 | 8.83 | 52491 |
| 1734474360 | 9.39 | -0.07 | -0.74 | 9.31 | 9.44 | 9.3 | 4154 |
| 1734388140 | 9.46 | 0.05 | 0.53 | 9.5300999 | 9.538 | 9.45 | 869049 |
| 1734128940 | 9.41 | -0.09 | -0.95 | 9.4 | 9.41 | 9.3699999 | 355048 |
| 1734042480 | 9.5 | 0 | 0.00 | 9.47 | 9.566 | 9.47 | 14927 |
| 1733955900 | 9.5 | 0.07 | 0.74 | 9.5 | 9.5 | 9.5 | 33461 |
| 1733869200 | 9.43 | -0.05 | -0.53 | 9 | 9.52 | 9 | 16620 |
| 1733782800 | 9.48 | 0.05 | 0.53 | 9.57 | 9.57 | 9.48 | 948770 |
| 1733523600 | 9.43 | -0.18 | -1.87 | 9.36 | 9.44 | 9.31 | 76295 |
| 1733437500 | 9.61 | 0.07 | 0.73 | 9.6199999 | 9.6199999 | 9.6 | 119065 |
| 1733350980 | 9.5399999 | -0.11 | -1.14 | 9.59 | 9.59 | 9.53 | 15769 |
| 1733264700 | 9.65 | 0.05 | 0.49 | 9.6199999 | 9.65 | 9.5975 | 43527 |
| 1733178180 | 9.603 | -0.03 | -0.28 | 9.6199999 | 9.6199999 | 9.58 | 36354 |
| 1732918200 | 9.63 | 0.01 | 0.14 | 9.66 | 9.66 | 9.63 | 35715 |
| 1732746540 | 9.617 | 0.08 | 0.82 | 9.6291 | 9.64 | 9.595 | 311316 |
| 1732660140 | 9.539 | -0.23 | -2.36 | 9.5 | 9.63 | 9.5 | 16483 |
| 1732573560 | 9.77 | -0.15 | -1.51 | 9.8829999 | 9.8829999 | 9.69 | 15924 |
| 1732314000 | 9.92 | -0.22 | -2.19 | 10.08 | 10.095 | 9.92 | 591072 |
| 1732227900 | 10.1425 | 0.56 | 5.87 | 9.896 | 10.1425 | 9.896 | 169524 |
| 1732141740 | 9.58 | 0.28 | 2.97 | 9.58 | 9.58 | 9.58 | 9048 |
| 1732054800 | 9.303666 | -0.1 | -1.02 | 9.33 | 9.33 | 9.293 | 56587 |
| 1731968640 | 9.4 | 0.06 | 0.69 | 9.45 | 9.49 | 9.4 | 726673 |
| 1731709260 | 9.336 | 0.07 | 0.71 | 9.23 | 9.3571 | 9.23 | 86717 |
| 1731622800 | 9.27 | 0.45 | 5.10 | 9.39 | 9.68 | 9.27 | 58079 |
| 1731536760 | 8.82 | 0.01 | 0.11 | 8.84 | 8.84 | 8.8059999 | 783437 |
| 1731450480 | 8.81 | -0.13 | -1.45 | 9.0399999 | 9.0399999 | 8.75 | 43699 |
| 1731363600 | 8.94 | -0.17 | -1.87 | 8.89 | 9.067 | 8.8699999 | 893927 |
| 1731104400 | 9.11 | 0.7 | 8.31 | 8.83 | 9.13 | 8.7305 | 53021 |
| 1731018540 | 8.411 | 0.01 | 0.11 | 8.38 | 8.411 | 8.38 | 414413 |
| 1730931600 | 8.4019999 | 0.08 | 0.99 | 8.4 | 8.4019999 | 8.4 | 86390 |
| 1730845680 | 8.32 | -0.02 | -0.24 | 7.93 | 8.398 | 7.93 | 148149 |
| 1730759160 | 8.34 | 0.23 | 2.84 | 8.32 | 8.34 | 8.32 | 161751 |
| 1730496420 | 8.11 | 0.03 | 0.37 | 8.196 | 8.196 | 8.1065 | 287304 |
| 1730409780 | 8.08 | 0 | 0.00 | 8.13 | 8.151 | 8.08 | 521912 |
| 1730323500 | 8.08 | 0.15 | 1.89 | 8.02 | 8.08 | 8.02 | 142376 |
| 1730237280 | 7.93 | -0.02 | -0.25 | 7.974 | 7.974 | 7.88 | 115355 |
| 1730150880 | 7.95 | -0.14 | -1.73 | 7.95 | 7.95 | 7.95 | 476460 |
| 1729891500 | 8.09 | 0.36 | 4.59 | 7.97 | 8.09 | 7.97 | 117605 |
| 1729805160 | 7.735 | 0.18 | 2.31 | 7.735 | 7.735 | 7.735 | 147165 |
| 1729718940 | 7.56 | -0.12 | -1.56 | 7.53 | 7.58 | 7.527 | 27746 |
| 1729632300 | 7.68 | 0.14 | 1.86 | 7.63 | 7.709 | 7.63 | 350481 |
| 1729545600 | 7.54 | -0.09 | -1.18 | 7.61 | 7.65 | 7.54 | 43718 |
| 1729286400 | 7.63 | 0.06 | 0.75 | 7.61 | 7.645 | 7.534 | 34413 |
| 1729200000 | 7.573 | -0.01 | -0.09 | 7.59 | 7.59 | 7.56 | 16287 |
| 1729113960 | 7.58 | -0.24 | -3.07 | 7.669 | 7.669 | 7.58 | 15405 |
| 1729027680 | 7.82 | -0.18 | -2.25 | 8 | 8 | 7.81 | 75572 |
| 1728941220 | 8 | -0.26 | -3.11 | 8 | 8 | 8 | 546 |
| 1728681900 | 8.257 | 0.01 | 0.10 | 8.27 | 8.27 | 8.257 | 320866 |
| 1728595560 | 8.2485 | 0.1 | 1.27 | 8.2485 | 8.2485 | 8.2485 | 5314 |
| 1728508800 | 8.145 | -0.11 | -1.27 | 8.145 | 8.145 | 8.145 | 309819 |
| 1728422580 | 8.25 | -0.22 | -2.60 | 8.25 | 8.25 | 8.25 | 124 |
| 1728336000 | 8.47 | 0.01 | 0.14 | 8.57 | 8.61 | 8.47 | 44701 |
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
