Premium
Neogrid Participacoes SA (NGRD3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 20.34 | 1.24 | 6.49 | 19.1 | 20.34 | 19.1 | 12239 |
| 1739482140 | 19.1 | -0.3 | -1.55 | 19.74 | 19.74 | 19.1 | 8604 |
| 1739395740 | 19.4 | -0.56 | -2.81 | 19.7 | 19.83 | 19.16 | 5370 |
| 1739309400 | 19.96 | -0.37 | -1.82 | 20.33 | 20.4 | 19.69 | 11130 |
| 1739222940 | 20.33 | 0.29 | 1.45 | 19.63 | 20.44 | 19.53 | 10954 |
| 1738963800 | 20.04 | 0.74 | 3.83 | 19.44 | 20.67 | 19.25 | 6449 |
| 1738877340 | 19.3 | -0.19 | -0.97 | 19.45 | 19.76 | 19.3 | 6380 |
| 1738790940 | 19.49 | -0.51 | -2.55 | 19.69 | 20 | 19.28 | 12699 |
| 1738704600 | 20 | 0.12 | 0.60 | 19.8 | 20.19 | 19.45 | 6401 |
| 1738618200 | 19.88 | -0.42 | -2.07 | 20.35 | 20.35 | 19.75 | 2526 |
| 1738358940 | 20.3 | -1.13 | -5.27 | 21.39 | 21.8 | 20.16 | 14079 |
| 1738272540 | 21.43 | -0.17 | -0.79 | 21.36 | 21.83 | 21.23 | 16363 |
| 1738186200 | 21.6 | 0.6 | 2.86 | 21.03 | 21.6 | 21 | 12145 |
| 1738099740 | 21 | -0.81 | -3.71 | 21.28 | 21.98 | 21 | 16782 |
| 1738013340 | 21.81 | 0.54 | 2.54 | 20.76 | 21.87 | 20.76 | 17481 |
| 1737754200 | 21.27 | 1.57 | 7.97 | 20 | 22 | 19.95 | 38867 |
| 1737667740 | 19.7 | -0.45 | -2.23 | 20 | 20.22 | 19.69 | 12588 |
| 1737581400 | 20.15 | -0.88 | -4.18 | 21.07 | 21.28 | 19.95 | 3381 |
| 1737495000 | 21.03 | -0.61 | -2.82 | 22.15 | 22.5 | 21.03 | 10742 |
| 1737408600 | 21.64 | 1.19 | 5.82 | 19.71 | 22.02 | 19.61 | 16904 |
| 1737149400 | 20.45 | -0.55 | -2.62 | 20.25 | 21.01 | 20.2 | 5445 |
| 1737062940 | 21 | 0.73 | 3.60 | 20.44 | 21.15 | 19.54 | 4314 |
| 1736976540 | 20.27 | 0.07 | 0.35 | 20.05 | 21.33 | 20 | 9378 |
| 1736890140 | 20.2 | 0.9 | 4.66 | 19.1 | 20.2 | 18.76 | 6685 |
| 1736803740 | 19.3 | 0.8 | 4.32 | 18.95 | 19.34 | 18.31 | 4501 |
| 1736544540 | 18.5 | -0.52 | -2.73 | 19.25 | 19.75 | 18.5 | 3434 |
| 1736458140 | 19.02 | -0.56 | -2.86 | 20.42 | 21.58 | 19.01 | 2081 |
| 1736371740 | 19.58 | -1.03 | -5.00 | 20.81 | 20.99 | 19.1 | 3248 |
| 1736285400 | 20.61 | -1.03 | -4.76 | 21.03 | 22.21 | 20.61 | 4394 |
| 1736198940 | 21.64 | -0.56 | -2.52 | 22 | 22.34 | 21.2 | 1145 |
| 1735939740 | 22.2 | 0.7 | 3.26 | 21.5 | 22.5 | 21.03 | 3576 |
| 1735853400 | 21.5 | -1.75 | -7.53 | 23.4 | 23.4 | 21.45 | 2386 |
| 1735594200 | 23.25 | -1.56 | -6.29 | 24.38 | 24.96 | 22.8 | 4027 |
| 1735334940 | 24.81 | -0.17 | -0.68 | 24.76 | 25.46 | 24.51 | 2398 |
| 1735248540 | 24.98 | 0.28 | 1.13 | 24.18 | 26.1 | 24.16 | 6182 |
| 1734989340 | 24.7 | -1.23 | -4.74 | 25.82 | 26.47 | 24.41 | 7841 |
| 1734730200 | 25.93 | -0.07 | -0.27 | 24.35 | 25.93 | 24.35 | 9279 |
| 1734643800 | 26 | 1.43 | 5.82 | 25.23 | 26.04 | 24.21 | 9936 |
| 1734557400 | 24.57 | -0.93 | -3.65 | 25.49 | 25.99 | 24.25 | 2020 |
| 1734470940 | 25.5 | -2.07 | -7.51 | 26.69 | 27.5 | 25 | 2316 |
| 1734384540 | 27.57 | 0.96 | 3.61 | 26.6 | 28.89 | 26.45 | 5100 |
| 1734125340 | 26.61 | -1.21 | -4.35 | 26.97 | 27.59 | 26.61 | 3197 |
| 1734039000 | 27.82 | -1.18 | -4.07 | 28.8 | 28.8 | 27.03 | 9164 |
| 1733952540 | 29 | 2.15 | 8.01 | 26.76 | 29 | 26.76 | 5191 |
| 1733866140 | 26.85 | -0.53 | -1.94 | 27.98 | 28.1 | 26.78 | 3224 |
| 1733779740 | 27.38 | 1.01 | 3.83 | 26.32 | 28 | 26.32 | 7853 |
| 1733520600 | 26.37 | -1.74 | -6.19 | 27.37 | 28.5 | 26.37 | 2685 |
| 1733434200 | 28.11 | 0.42 | 1.52 | 28.37 | 28.93 | 27.35 | 6090 |
| 1733347800 | 27.69 | 0.93 | 3.48 | 26.22 | 29.2 | 26.12 | 2699 |
| 1733261340 | 26.76 | -2.12 | -7.34 | 28.89 | 29.23 | 25.86 | 5925 |
| 1733174940 | 28.88 | 2.38 | 8.98 | 26.5 | 29.28 | 26.45 | 4601 |
| 1732915740 | 26.5 | 0.47 | 1.81 | 26.5 | 27.41 | 26 | 3252 |
| 1732829400 | 26.03 | -2.46 | -8.63 | 27.92 | 28.64 | 26.03 | 1661 |
| 1732743000 | 28.49 | -0.11 | -0.38 | 28.34 | 28.94 | 28.32 | 2262 |
| 1732656600 | 28.6 | -0.56 | -1.92 | 29 | 29.29 | 28.33 | 5035 |
| 1732570140 | 29.16 | -0.46 | -1.55 | 29.52 | 29.92 | 28.75 | 2768 |
| 1732310940 | 29.62 | 0.62 | 2.14 | 29.5 | 30.01 | 28.51 | 5214 |
| 1732224600 | 29 | 0.17 | 0.59 | 28.75 | 30.5 | 28.42 | 12036 |
| 1732051800 | 28.83 | 1.08 | 3.89 | 27.75 | 30.77 | 27.75 | 24066 |
| 1731965340 | 27.75 | -0.02 | -0.07 | 27.18 | 29.39 | 27.15 | 6756 |
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
