Premium
Neogrid Participacoes SA (NGRD3)
BOV
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 | -2.97 | -10.6071428571 | 28 | 29.19 | 25.01 | 40840 | 27.54905485 | CS |
| 4 | -3.41 | -11.9901547117 | 28.44 | 30.76 | 25.01 | 45468 | 28.25712004 | CS |
| 12 | -3.72 | -12.9391304348 | 28.75 | 33.95 | 22.79 | 138941 | 28.06641724 | CS |
| 26 | 5.03 | 25.15 | 20 | 35 | 19.25 | 464045 | 27.86156831 | CS |
| 52 | -6.72 | -21.1653543307 | 31.75 | 35 | 19.25 | 491137 | 27.14416578 | CS |
| 156 | -45.47 | -64.4964539007 | 70.5 | 78.25 | 19.25 | 782195 | 44.02147193 | CS |
| 260 | -89.97 | -78.2347826087 | 115 | 309.5 | 19.25 | 1737978 | 139.62975902 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 25.03 | -1.66 | -6.22 | 26.9 | 27.79 | 25.01 | 43100 |
| 1734384540 | 26.69 | -0.12 | -0.45 | 27.3 | 29.16 | 26.53 | 63600 |
| 1734125340 | 26.81 | -0.16 | -0.59 | 27.36 | 28.12 | 26.8 | 15300 |
| 1734039000 | 26.97 | -2.22 | -7.61 | 28.8 | 28.8 | 26.97 | 37700 |
| 1733952540 | 29.19 | 2.23 | 8.27 | 26.96 | 29.19 | 26.96 | 62500 |
| 1733866140 | 26.96 | -1.02 | -3.65 | 28 | 28.58 | 26.76 | 25100 |
| 1733779740 | 27.98 | 1.66 | 6.31 | 26.58 | 28.1 | 26.58 | 59700 |
| 1733520600 | 26.32 | -2.17 | -7.62 | 28.7 | 29.03 | 26.32 | 23300 |
| 1733434200 | 28.49 | -0.19 | -0.66 | 29 | 29.08 | 27.36 | 29600 |
| 1733347800 | 28.68 | 1.68 | 6.22 | 26.23 | 29.21 | 26.23 | 46300 |
| 1733261340 | 27 | -2.24 | -7.66 | 29.25 | 29.25 | 25.9 | 51700 |
| 1733174940 | 29.24 | 1.84 | 6.72 | 27.07 | 29.48 | 26.75 | 58600 |
| 1732915740 | 27.4 | 0.33 | 1.22 | 26.4 | 27.41 | 26.14 | 43100 |
| 1732829400 | 27.07 | -1.57 | -5.48 | 28.64 | 28.64 | 26.26 | 28700 |
| 1732743000 | 28.64 | -0.01 | -0.03 | 28.65 | 28.97 | 28.31 | 29600 |
| 1732656600 | 28.65 | -0.35 | -1.21 | 29.01 | 29.43 | 28.44 | 33500 |
| 1732570140 | 29 | -0.52 | -1.76 | 29.7 | 29.97 | 28.7 | 37500 |
| 1732310940 | 29.52 | 0.02 | 0.07 | 29.51 | 29.99 | 28.64 | 57600 |
| 1732224600 | 29.5 | 0.75 | 2.61 | 28.42 | 30.55 | 28.42 | 72000 |
| 1732051800 | 28.75 | 0.75 | 2.68 | 28.44 | 30.76 | 28.02 | 88500 |
| 1731965340 | 28 | 0.54 | 1.97 | 27 | 29 | 27 | 58600 |
| 1731619800 | 27.46 | -0.54 | -1.93 | 28.1 | 28.8 | 27.46 | 31000 |
| 1731533400 | 28 | -0.89 | -3.08 | 28.31 | 29.85 | 28 | 57400 |
| 1731446940 | 28.89 | 1.4 | 5.09 | 27.1 | 28.89 | 27.1 | 68700 |
| 1731360540 | 27.49 | 0.63 | 2.35 | 27.02 | 28.6 | 25.7 | 79700 |
| 1731101400 | 26.86 | 1.87 | 7.48 | 24.61 | 27.08 | 24.39 | 71000 |
| 1731014940 | 24.99 | 0.49 | 2.00 | 24.95 | 25.1 | 24.4 | 47400 |
| 1730928600 | 24.5 | -0.3 | -1.21 | 24.69 | 25.98 | 24.13 | 157700 |
| 1730842200 | 24.8 | 0 | 0.00 | 24.77 | 24.98 | 22.79 | 155800 |
| 1730755800 | 24.8 | 0.72 | 2.99 | 23.9 | 24.85 | 23.58 | 46400 |
| 1730496600 | 24.08 | 0.17 | 0.71 | 23.52 | 24.26 | 23.51 | 10800 |
| 1730410200 | 23.91 | -0.27 | -1.12 | 24.32 | 24.86 | 23.71 | 19500 |
| 1730323800 | 24.18 | -0.22 | -0.90 | 24.22 | 24.75 | 23.8 | 20000 |
| 1730237340 | 24.4 | -0.28 | -1.13 | 25.1 | 25.62 | 24.4 | 19100 |
| 1730151000 | 24.68 | -0.02 | -0.08 | 24.18 | 25.35 | 23.7 | 20100 |
| 1729891800 | 24.7 | 0.36 | 1.48 | 24.01 | 24.76 | 23.3 | 23600 |
| 1729805400 | 24.34 | -0.68 | -2.72 | 25.34 | 25.34 | 24.01 | 22800 |
| 1729719000 | 25.02 | -1.96 | -7.26 | 27 | 27.01 | 25.01 | 17700 |
| 1729632600 | 26.98 | -1.12 | -3.99 | 28.61 | 28.81 | 26.98 | 24100 |
| 1729546140 | 28.1 | -2.51 | -8.20 | 31.99 | 31.99 | 28.1 | 29000 |
| 1729287000 | 30.61 | 0 | 0.00 | 30.92 | 31.32 | 30.61 | 46600 |
| 1729200540 | 30.61 | 0 | 0.00 | 31 | 31.56 | 30.52 | 4900 |
| 1729114140 | 30.61 | -0.57 | -1.83 | 30.9 | 31.52 | 30.16 | 19300 |
| 1729027740 | 31.18 | -0.32 | -1.02 | 31.5 | 32.479999 | 30.72 | 30500 |
| 1728941340 | 31.5 | 0 | 0.00 | 31.45 | 32 | 31 | 50000 |
| 1728682200 | 31.5 | 1.2 | 3.96 | 30 | 31.97 | 29.99 | 25600 |
| 1728595740 | 30.3 | -1.3 | -4.11 | 31.61 | 32.229999 | 29.22 | 70500 |
| 1728509400 | 31.6 | 0.57 | 1.84 | 30.92 | 33.95 | 29.63 | 124400 |
| 1728422940 | 31.03 | 2.03 | 7.00 | 28 | 31.04 | 27.71 | 121600 |
| 1728336600 | 28.999999 | 0.5 | 1.75 | 28.999999 | 29.75 | 28.749999 | 29072 |
| 1728077400 | 28.499999 | 0 | 0.00 | 28.499999 | 29.5 | 28.249999 | 18608 |
| 1727991000 | 28.499999 | 0.25 | 0.88 | 28.499999 | 29.5 | 28.249999 | 14672 |
| 1727904540 | 28.249999 | 1.5 | 5.61 | 27 | 29.5 | 27 | 38416 |
| 1727818200 | 26.75 | -1.75 | -6.14 | 28.499999 | 29.5 | 26.25 | 43020 |
| 1727731800 | 28.499999 | 0 | 0.00 | 28.249999 | 28.749999 | 27.75 | 26112 |
| 1727472600 | 28.499999 | 0.25 | 0.88 | 28.249999 | 28.499999 | 27.75 | 19052 |
| 1727386140 | 28.249999 | 0.25 | 0.89 | 28.749999 | 28.749999 | 27.75 | 10736 |
| 1727299740 | 28 | -0.5 | -1.75 | 28.499999 | 28.999999 | 28 | 20612 |
| 1727213400 | 28.499999 | -0.25 | -0.87 | 28.749999 | 28.999999 | 28 | 8536 |
| 1727127000 | 28.749999 | 1.5 | 5.50 | 27.25 | 28.999999 | 26.75 | 18292 |
| 1726867800 | 27.25 | -1.25 | -4.39 | 28.499999 | 28.749999 | 27.25 | 27028 |
| 1726781400 | 28.499999 | -0.5 | -1.72 | 28.999999 | 29.25 | 28.499999 | 8396 |
| 1726695000 | 28.999999 | 0.75 | 2.65 | 28.249999 | 29.5 | 27.75 | 17516 |
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
