Premium
Neogrid Participacoes SA (NGRD3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 8.57881136951 | 19.35 | 22.72 | 18.52 | 55160 | 20.83143945 | CS |
| 4 | -3.98 | -15.9263705482 | 24.99 | 25.99 | 18.23 | 43963 | 21.0666207 | CS |
| 12 | -4.09 | -16.2948207171 | 25.1 | 30.76 | 18.23 | 50863 | 25.37026542 | CS |
| 26 | -6.74 | -24.2882882883 | 27.75 | 35 | 18.23 | 328566 | 29.23732914 | CS |
| 52 | -9.74 | -31.674796748 | 30.75 | 35 | 18.23 | 462617 | 26.81377351 | CS |
| 156 | -46.99 | -69.1029411765 | 68 | 78.25 | 18.23 | 729864 | 42.50269713 | CS |
| 260 | -93.99 | -81.7304347826 | 115 | 309.5 | 18.23 | 1701780 | 139.60308556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 21.01 | -1.49 | -6.62 | 21.84 | 22.72 | 21.01 | 47100 |
| 1737408600 | 22.5 | 2.01 | 9.81 | 20.48 | 22.52 | 20.26 | 49600 |
| 1737149400 | 20.49 | -0.5 | -2.38 | 20.77 | 21.14 | 20.42 | 36400 |
| 1737062940 | 20.99 | 0.8 | 3.96 | 20.07 | 21 | 19.59 | 44400 |
| 1736976540 | 20.19 | -0.23 | -1.13 | 20.8 | 21.3 | 20 | 76300 |
| 1736890140 | 20.42 | 1.07 | 5.53 | 19.35 | 20.42 | 18.52 | 69100 |
| 1736803740 | 19.35 | 0.05 | 0.26 | 19.02 | 19.46 | 18.23 | 71500 |
| 1736544540 | 19.3 | -0.39 | -1.98 | 19.59 | 19.71 | 18.57 | 49600 |
| 1736458140 | 19.69 | 0.18 | 0.92 | 19.91 | 20.26 | 19.03 | 24800 |
| 1736371740 | 19.51 | -1.3 | -6.25 | 21.08 | 21.08 | 19.51 | 38000 |
| 1736285400 | 20.81 | -0.22 | -1.05 | 21.04 | 22.38 | 20.7 | 34900 |
| 1736198940 | 21.03 | -0.79 | -3.62 | 21.98 | 22.19 | 21.03 | 10100 |
| 1735939740 | 21.82 | 0.38 | 1.77 | 21.05 | 22.56 | 21.05 | 54500 |
| 1735853400 | 21.44 | -1.71 | -7.39 | 23.05 | 23.05 | 21.44 | 37800 |
| 1735594200 | 23.15 | -1.49 | -6.05 | 24.65 | 24.65 | 22.9 | 57300 |
| 1735334940 | 24.64 | -0.8 | -3.14 | 25.01 | 25.48 | 24.64 | 14300 |
| 1735248540 | 25.44 | 0.76 | 3.08 | 24.99 | 25.99 | 24.4 | 34800 |
| 1734989340 | 24.68 | -1.79 | -6.76 | 26.74 | 26.74 | 24.55 | 89700 |
| 1734730200 | 26.47 | 0.54 | 2.08 | 25.26 | 26.47 | 24.66 | 50300 |
| 1734643800 | 25.93 | 0.7 | 2.77 | 25.77 | 26.39 | 23.8 | 64200 |
| 1734557400 | 25.23 | 0.2 | 0.80 | 25.16 | 26.08 | 24.32 | 88900 |
| 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 |
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
