Premium
Novartis Ag Basel Namen Akt (PK) (NVSEF)
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 | -0.7989 | -0.810819039886 | 98.53 | 99.338 | 96.93 | 80322 | 99.23823547 | CS |
| 4 | 3.0351 | 3.20509842021 | 94.696 | 101.55 | 94.696 | 21230 | 98.88959667 | CS |
| 12 | -10.4489 | -9.65880939175 | 108.18 | 113.2561 | 94.696 | 50092 | 103.57789446 | CS |
| 26 | -12.2689 | -11.1535454545 | 110 | 123.55 | 94.696 | 27988 | 104.36720356 | CS |
| 52 | -9.4689 | -8.83292910448 | 107.2 | 123.55 | 90.24 | 32668 | 103.73401998 | CS |
| 156 | 9.0111 | 10.1567853922 | 88.72 | 123.55 | 72.98 | 47836 | 90.56797665 | CS |
| 260 | 2.5311 | 2.65871848739 | 95.2 | 123.55 | 68.65 | 43843 | 88.84927674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 97.7311 | -1.27 | -1.28 | 99.338 | 99.338 | 96.93 | 1037 |
| 1737066420 | 99 | -0.15 | -0.15 | 99 | 99 | 99 | 1217 |
| 1736979720 | 99.15 | -0.09 | -0.09 | 99.15 | 99.15 | 99.15 | 1479 |
| 1736893320 | 99.24 | 0 | 0.00 | 99.24 | 99.24 | 99.24 | 0 |
| 1736806920 | 99.24 | 0 | 0.00 | 99.24 | 99.24 | 99.24 | 0 |
| 1736547720 | 99.24 | 1.89 | 1.94 | 98.53 | 99.24 | 98.53 | 238269 |
| 1736375340 | 97.35 | -4.2 | -4.14 | 98.1 | 98.1 | 97.35 | 506 |
| 1736288940 | 101.55 | 5.09 | 5.28 | 97.9 | 101.55 | 97.65 | 1801 |
| 1736202360 | 96.46 | 0.14 | 0.14 | 95.96 | 96.46 | 95.96 | 1169 |
| 1735942980 | 96.322 | -0.6 | -0.62 | 96.322 | 96.322 | 96.322 | 24130 |
| 1735856700 | 96.926 | 0.83 | 0.86 | 97.66 | 97.66 | 96.926 | 975 |
| 1735684140 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1735597740 | 96.1 | -0.03 | -0.03 | 96.1 | 96.1 | 96.1 | 511 |
| 1735338000 | 96.13 | -1.67 | -1.71 | 98.505 | 98.505 | 96.13 | 208 |
| 1735251000 | 97.8011 | 0 | 0.00 | 97.8011 | 97.8011 | 97.8011 | 0 |
| 1735078200 | 97.8011 | 2.31 | 2.42 | 97.8011 | 97.8011 | 97.8011 | 155 |
| 1734992400 | 95.49 | 0.79 | 0.84 | 95.49 | 95.49 | 95.49 | 5330 |
| 1734733200 | 94.696 | -0.61 | -0.64 | 94.696 | 94.696 | 94.696 | 244 |
| 1734646800 | 95.31 | -3.36 | -3.40 | 96.058 | 96.058 | 95.31 | 271 |
| 1734560940 | 98.665 | 1.23 | 1.26 | 98.2 | 98.665 | 98.2 | 1115 |
| 1734474540 | 97.434 | 0 | 0.00 | 97.434 | 97.434 | 97.434 | 0 |
| 1734388140 | 97.434 | -1.34 | -1.35 | 97.434 | 97.434 | 97.434 | 955 |
| 1734128700 | 98.7711 | 0 | 0.00 | 98.7711 | 98.7711 | 98.7711 | 0 |
| 1734042300 | 98.7711 | 0 | 0.00 | 98.7711 | 98.7711 | 98.7711 | 0 |
| 1733955900 | 98.7711 | 0.02 | 0.02 | 98.05 | 98.7711 | 97.98 | 1510 |
| 1733869200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1733782800 | 98.75 | -4.13 | -4.01 | 98.75 | 98.75 | 98.75 | 222 |
| 1733523900 | 102.88 | 0 | 0.00 | 102.88 | 102.88 | 102.88 | 0 |
| 1733437500 | 102.88 | 2.88 | 2.88 | 102.88 | 102.88 | 102.88 | 336 |
| 1733350980 | 100 | -4.78 | -4.56 | 100 | 100 | 100 | 239 |
| 1733264700 | 104.78 | 4.15 | 4.12 | 104.78 | 104.78 | 104.78 | 7775 |
| 1733178180 | 100.63 | -2.07 | -2.02 | 102.7 | 102.7 | 100.63 | 1592 |
| 1732919340 | 102.7 | 0 | 0.00 | 102.7 | 102.7 | 102.7 | 0 |
| 1732746540 | 102.7 | 0.28 | 0.27 | 103 | 103 | 102.7 | 860 |
| 1732660140 | 102.425 | 2.43 | 2.43 | 102.425 | 102.425 | 102.425 | 176187 |
| 1732573560 | 100 | -4 | -3.85 | 100 | 100 | 100 | 460 |
| 1732314000 | 104 | 5.75 | 5.85 | 104 | 104 | 104 | 171277 |
| 1732228140 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1732141740 | 98.25 | -6.75 | -6.43 | 102.4325 | 102.4325 | 98.25 | 2600 |
| 1732054800 | 105 | 1 | 0.96 | 105 | 105 | 105 | 113 |
| 1731968400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1731709200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1731622800 | 104 | -0.95 | -0.91 | 99 | 104.75 | 99 | 917284 |
| 1731536880 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1731450480 | 104.95 | -1.02 | -0.96 | 105 | 105 | 104.95 | 60535 |
| 1731363600 | 105.965 | 0.2 | 0.19 | 105.97 | 105.97 | 105.965 | 104131 |
| 1731104940 | 105.76 | 0 | 0.00 | 105.76 | 105.76 | 105.76 | 0 |
| 1731018540 | 105.76 | -6.34 | -5.66 | 105.76 | 105.76 | 105.76 | 140 |
| 1730931600 | 112.1 | 5.94 | 5.60 | 112.1 | 112.1 | 112.1 | 809 |
| 1730842020 | 106.1557 | 0 | 0.00 | 106.1557 | 106.1557 | 106.1557 | 0 |
| 1730755620 | 106.1557 | 0 | 0.00 | 106.1557 | 106.1557 | 106.1557 | 0 |
| 1730496420 | 106.1557 | -3.1 | -2.84 | 106.1557 | 106.1557 | 106.1557 | 100 |
| 1730409900 | 109.26 | 0 | 0.00 | 109.26 | 109.26 | 109.26 | 0 |
| 1730323500 | 109.26 | -0.34 | -0.31 | 113.2561 | 113.2561 | 105.9 | 125900 |
| 1730237280 | 109.6 | 1.42 | 1.31 | 108.27 | 109.6 | 108.27 | 2700 |
| 1730150700 | 108.18 | 0 | 0.00 | 108.18 | 108.18 | 108.18 | 0 |
| 1729891500 | 108.18 | -3.82 | -3.41 | 108.18 | 108.18 | 108.18 | 282 |
| 1729804800 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1729718400 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1729632000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1729545600 | 112 | 1.22 | 1.10 | 112.31 | 112.31 | 112 | 5053 |
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
