Premium
Nuvista Energy Ltd (PK) (NUVSF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.225 | -13.7640449438 | 8.9 | 8.913 | 7.62 | 193797 | 8.66355781 | CS |
| 4 | -0.915 | -10.6519208382 | 8.59 | 9.11 | 7.62 | 192333 | 8.76660221 | CS |
| 12 | -1.895 | -19.8014629049 | 9.57 | 9.89 | 7.62 | 166112 | 9.1651799 | CS |
| 26 | -1.385 | -15.2869757174 | 9.06 | 10.1425 | 7.527 | 161422 | 8.88778014 | CS |
| 52 | -1.005 | -11.5783410138 | 8.68 | 10.85 | 7.527 | 143203 | 9.17564503 | CS |
| 156 | -0.225 | -2.84810126582 | 7.9 | 11.59 | 6.15 | 57200 | 9.07968779 | CS |
| 260 | 6.2385 | 434.284719805 | 1.4365 | 11.59 | 0.17 | 43510 | 7.35334183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.162 | -0.21 | -2.51 | 8.31 | 8.31 | 8.162 | 44478 |
| 1740695340 | 8.372 | 0.02 | 0.26 | 8.4530999 | 8.4530999 | 8.3699999 | 345811 |
| 1740608400 | 8.35 | -0.15 | -1.71 | 8.442 | 8.442 | 8.35 | 4489 |
| 1740522480 | 8.4949999 | -0.42 | -4.69 | 8.6 | 8.6 | 8.4 | 44717 |
| 1740435600 | 8.913 | 0.09 | 1.05 | 8.9 | 8.913 | 8.84 | 529490 |
| 1740176400 | 8.82 | -0.29 | -3.18 | 8.82 | 8.82 | 8.82 | 11451 |
| 1740090360 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1740003960 | 9.11 | 0.36 | 4.11 | 9.034 | 9.11 | 9.034 | 8408 |
| 1739917740 | 8.75 | 0.04 | 0.46 | 8.695 | 8.75 | 8.61 | 770045 |
| 1739571720 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1739485320 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1739398920 | 8.71 | -0.3 | -3.33 | 8.918 | 8.918 | 8.682 | 17494 |
| 1739312940 | 9.01 | 0.26 | 2.97 | 9.03 | 9.03 | 9.01 | 245058 |
| 1739226000 | 8.75 | -0.03 | -0.34 | 8.91 | 8.91 | 8.66 | 27595 |
| 1738967160 | 8.78 | -0.17 | -1.90 | 8.78 | 8.7846 | 8.59 | 608904 |
| 1738880400 | 8.95 | -0.11 | -1.21 | 8.98 | 8.98 | 8.95 | 136295 |
| 1738794480 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 0 |
| 1738708080 | 9.06 | 0.21 | 2.37 | 9 | 9.06 | 9 | 48633 |
| 1738621740 | 8.85 | -0.16 | -1.72 | 8.59 | 8.91 | 8.5775 | 42123 |
| 1738362000 | 9.005 | -0.24 | -2.54 | 9.22 | 9.22 | 9.005 | 166805 |
| 1738276080 | 9.24 | -0.06 | -0.65 | 9.24 | 9.24 | 9.24 | 20592 |
| 1738189740 | 9.3 | 0.22 | 2.42 | 9.15 | 9.3 | 9.14 | 28635 |
| 1738103280 | 9.08 | -0.19 | -2.05 | 9.09 | 9.09 | 9.06 | 70828 |
| 1738016820 | 9.27 | -0.48 | -4.95 | 9.27 | 9.28 | 9.19 | 426069 |
| 1737757620 | 9.753 | 0 | 0.00 | 9.753 | 9.753 | 9.753 | 0 |
| 1737671220 | 9.753 | 0.23 | 2.47 | 9.753 | 9.753 | 9.753 | 67931 |
| 1737584640 | 9.518 | 0.04 | 0.40 | 9.518 | 9.518 | 9.518 | 322671 |
| 1737498540 | 9.48 | 0.29 | 3.16 | 9.28 | 9.53 | 9.23 | 45031 |
| 1737152880 | 9.19 | -0.07 | -0.76 | 9.235 | 9.27 | 9.16 | 248723 |
| 1737066420 | 9.26 | -0.37 | -3.84 | 9.427 | 9.428 | 9.26 | 121390 |
| 1736979720 | 9.63 | 0.19 | 2.01 | 9.68 | 9.68 | 9.597 | 308134 |
| 1736893380 | 9.44 | -0.3 | -3.10 | 9.6788 | 9.6788 | 9.375 | 92923 |
| 1736806800 | 9.742 | -0 | -0.02 | 9.75 | 9.76 | 9.742 | 9164 |
| 1736547720 | 9.744 | -0.08 | -0.77 | 9.7505 | 9.7505 | 9.68 | 34039 |
| 1736375340 | 9.82 | 0.09 | 0.92 | 9.71 | 9.83 | 9.71 | 77845 |
| 1736288940 | 9.73 | -0.01 | -0.10 | 9.73 | 9.73 | 9.73 | 153475 |
| 1736202360 | 9.74 | 0.14 | 1.49 | 9.88 | 9.89 | 9.63 | 81263 |
| 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 |
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
