Premium
Novonix Ltd (PK) (NVNXF)
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 | 0.004 | 1.14285714286 | 0.35 | 0.4096 | 0.3162 | 119277 | 0.37453554 | CS |
| 4 | -0.1045 | -22.7917121047 | 0.4585 | 0.4675 | 0.3162 | 140004 | 0.37257478 | CS |
| 12 | -0.14175 | -28.5930408472 | 0.49575 | 0.685 | 0.225 | 166977 | 0.43514378 | CS |
| 26 | -0.041 | -10.3797468354 | 0.395 | 0.685 | 0.225 | 128721 | 0.44204045 | CS |
| 52 | -0.0515 | -12.7003699137 | 0.4055 | 0.7876 | 0.225 | 112297 | 0.47614153 | CS |
| 156 | -3.896 | -91.6705882353 | 4.25 | 5.6799 | 0.225 | 135933 | 1.3852506 | CS |
| 260 | -0.066 | -15.7142857143 | 0.42 | 8.9 | 0.225 | 309720 | 2.28842709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.354 | -0.0143 | -3.88 | 0.3401 | 0.355 | 0.3162 | 119366 |
| 1739312940 | 0.3683 | -0.01395 | -3.65 | 0.38 | 0.38 | 0.3548 | 74836 |
| 1739226000 | 0.38225 | 0.01725 | 4.73 | 0.3325 | 0.3988 | 0.3325 | 32611 |
| 1738967160 | 0.365 | -0.02 | -5.19 | 0.3474999 | 0.4096 | 0.3474999 | 232005 |
| 1738880400 | 0.385 | 0.01185 | 3.18 | 0.385 | 0.4 | 0.38 | 234882 |
| 1738794000 | 0.37315 | 0.02315 | 6.61 | 0.35 | 0.3875199 | 0.34 | 22052 |
| 1738708080 | 0.35 | 0.0050001 | 1.45 | 0.3243 | 0.3815 | 0.3243 | 146965 |
| 1738621740 | 0.3449999 | -0.015 | -4.17 | 0.35326 | 0.3676 | 0.3212999 | 251461 |
| 1738362000 | 0.36 | 0.01 | 2.86 | 0.3363 | 0.3841 | 0.3363 | 26913 |
| 1738276080 | 0.35 | -0.0014 | -0.40 | 0.3514 | 0.3975 | 0.34 | 122040 |
| 1738189740 | 0.3514 | -0.0046 | -1.29 | 0.3388 | 0.3781 | 0.3388 | 49768 |
| 1738103280 | 0.356 | -0.019 | -5.07 | 0.36 | 0.38 | 0.3456 | 266832 |
| 1738016820 | 0.375 | -0.005 | -1.32 | 0.3725 | 0.4425 | 0.365 | 275564 |
| 1737757440 | 0.38 | -0.02 | -5.00 | 0.36 | 0.438 | 0.36 | 448304 |
| 1737671220 | 0.4 | 0.0096 | 2.46 | 0.39 | 0.4116 | 0.38 | 67671 |
| 1737584640 | 0.3904 | -0.0019 | -0.48 | 0.3638 | 0.4121 | 0.3638 | 114679 |
| 1737498540 | 0.3923 | -0.0377 | -8.77 | 0.42558 | 0.45 | 0.38 | 162600 |
| 1737152880 | 0.43 | 0.0275 | 6.83 | 0.42 | 0.455 | 0.4099999 | 72939 |
| 1737066420 | 0.4025 | -0.0375 | -8.52 | 0.43 | 0.455 | 0.4025 | 41280 |
| 1736979720 | 0.44 | 0.01 | 2.33 | 0.4585 | 0.4675 | 0.4325 | 16670 |
| 1736893380 | 0.43 | -0.0185 | -4.12 | 0.3913 | 0.44 | 0.3913 | 41098 |
| 1736806800 | 0.4485 | 0.000845 | 0.19 | 0.43 | 0.45278 | 0.4088 | 17970 |
| 1736547720 | 0.447655 | -0.012345 | -2.68 | 0.4644 | 0.4644 | 0.43 | 52150 |
| 1736375340 | 0.46 | -0.04 | -8.00 | 0.47 | 0.54 | 0.4476 | 27929 |
| 1736288940 | 0.5 | 0.025 | 5.26 | 0.4644 | 0.525 | 0.4644 | 233877 |
| 1736202360 | 0.475 | -0.0019 | -0.40 | 0.48 | 0.5 | 0.439 | 47465 |
| 1735942980 | 0.4769 | 0.0017 | 0.36 | 0.4338 | 0.49 | 0.4338 | 55966 |
| 1735856700 | 0.4752 | 0.0447 | 10.38 | 0.4613 | 0.49 | 0.4288 | 110478 |
| 1735683960 | 0.4305 | 0.0117 | 2.79 | 0.38959 | 0.4626 | 0.38959 | 171134 |
| 1735597740 | 0.4188 | -0.0296 | -6.60 | 0.4088 | 0.45 | 0.3988 | 212488 |
| 1735338000 | 0.4484 | 0.0484 | 12.10 | 0.4099999 | 0.45 | 0.4099999 | 224097 |
| 1735252020 | 0.4 | -0.04 | -9.09 | 0.45 | 0.4627 | 0.38 | 254720 |
| 1735078200 | 0.44 | 0.043 | 10.83 | 0.3775 | 0.47 | 0.3775 | 49573 |
| 1734992400 | 0.397 | -0.0278 | -6.54 | 0.4223 | 0.4305 | 0.3825 | 312474 |
| 1734733200 | 0.4248 | 0.0334 | 8.53 | 0.38 | 0.45 | 0.38 | 202017 |
| 1734646800 | 0.3914 | -0.0586 | -13.02 | 0.4263 | 0.4263 | 0.3799 | 260193 |
| 1734560940 | 0.45 | 0.06 | 15.38 | 0.4 | 0.4598 | 0.3787 | 661727 |
| 1734474360 | 0.39 | 0.01 | 2.63 | 0.365 | 0.42 | 0.36 | 290112 |
| 1734388140 | 0.38 | -0.015 | -3.80 | 0.39 | 0.3952 | 0.36 | 293534 |
| 1734128940 | 0.395 | -0.005 | -1.25 | 0.39 | 0.40176 | 0.3704 | 135367 |
| 1734042480 | 0.4 | 0.005 | 1.27 | 0.4 | 0.42 | 0.37 | 310737 |
| 1733955900 | 0.395 | -0.015 | -3.66 | 0.4 | 0.44 | 0.395 | 123759 |
| 1733869200 | 0.4099999 | -0.0173 | -4.05 | 0.425 | 0.46 | 0.397 | 58284 |
| 1733782800 | 0.4273 | -0.0102 | -2.33 | 0.44 | 0.4502 | 0.4163 | 175333 |
| 1733523600 | 0.4375 | -0.0075 | -1.69 | 0.45 | 0.45 | 0.425 | 197134 |
| 1733437500 | 0.445 | -0.015 | -3.26 | 0.4044 | 0.45 | 0.4044 | 47273 |
| 1733350980 | 0.46 | 0.005 | 1.10 | 0.48 | 0.50125 | 0.4448 | 372081 |
| 1733264700 | 0.455 | -0.013 | -2.78 | 0.36 | 0.4677 | 0.36 | 25290 |
| 1733178180 | 0.468 | -0.022 | -4.49 | 0.225 | 0.5251 | 0.225 | 220199 |
| 1732918200 | 0.49 | -0.0051 | -1.03 | 0.5 | 0.54 | 0.45 | 15851 |
| 1732746540 | 0.4951 | -0.0949 | -16.08 | 0.46 | 0.6 | 0.4 | 67236 |
| 1732660140 | 0.59 | -0.0463 | -7.28 | 0.65 | 0.685 | 0.5663 | 757836 |
| 1732573560 | 0.6363 | 0.1663 | 35.38 | 0.56 | 0.6463 | 0.56 | 393390 |
| 1732314000 | 0.47 | -0.0099 | -2.06 | 0.49 | 0.49 | 0.4363 | 46211 |
| 1732227900 | 0.4799 | 0.00012 | 0.03 | 0.46 | 0.495 | 0.46 | 52416 |
| 1732141740 | 0.47978 | -0.02742 | -5.41 | 0.49575 | 0.5 | 0.46967 | 27259 |
| 1732054800 | 0.5072 | 0.0147 | 2.98 | 0.4575 | 0.5356 | 0.4575 | 49782 |
| 1731968640 | 0.4925 | -0.0142 | -2.80 | 0.46 | 0.51236 | 0.46 | 248299 |
| 1731709260 | 0.5067 | -0.02042 | -3.87 | 0.48 | 0.54 | 0.48 | 238942 |
| 1731622800 | 0.52712 | 0.03792 | 7.75 | 0.49932 | 0.55 | 0.477 | 25469 |
| 1731536760 | 0.4892 | -0.0323 | -6.19 | 0.50366 | 0.5256 | 0.4838 | 32884 |
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
