Premium
Nomura Holdings Inc. (NMRH34)
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 | 3.19 | 8.86111111111 | 36 | 40.24 | 36 | 124 | 40.19690283 | DR |
| 4 | 1 | 2.61848651479 | 38.19 | 40.24 | 36 | 84 | 40.14441584 | DR |
| 12 | 4.89 | 14.2565597668 | 34.3 | 40.24 | 32.86 | 49 | 37.61454819 | DR |
| 26 | 10.18 | 35.0913478111 | 29.01 | 40.24 | 28.01 | 40 | 34.7596737 | DR |
| 52 | 9.21 | 30.7204803202 | 29.98 | 40.24 | 27.08 | 170 | 31.37138837 | DR |
| 156 | 14.29 | 57.3895582329 | 24.9 | 40.24 | 16.49 | 160 | 26.0106435 | DR |
| 260 | 17.33 | 79.2772186642 | 21.86 | 40.24 | 16.49 | 234 | 27.04882448 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 39.19 | -0.89 | -2.22 | 39.19 | 39.19 | 39.19 | 1 |
| 1738877340 | 40.08 | -0.16 | -0.40 | 40.08 | 40.08 | 40.08 | 100 |
| 1738790940 | 40.24 | 4.24 | 11.78 | 38.3 | 40.24 | 38.3 | 392 |
| 1738704600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1738618200 | 36 | -2.3 | -6.01 | 36 | 36 | 36 | 1 |
| 1738358940 | 38.3 | 1.88 | 5.16 | 38.2 | 38.3 | 37.83 | 8 |
| 1738272600 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1738186200 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1738099800 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1738013400 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1737754200 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1737667800 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1737581400 | 36.42 | 2.45 | 7.21 | 38.19 | 38.19 | 36.42 | 3 |
| 1737494940 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1737408540 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1737149340 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1737062940 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1736976540 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1736890140 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1736803740 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1736544540 | 33.97 | -2.11 | -5.85 | 33.81 | 34.41 | 33.81 | 20 |
| 1736458200 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1736371800 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1736285400 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 1 |
| 1736198940 | 36.08 | -0.02 | -0.06 | 32.86 | 36.08 | 32.86 | 42 |
| 1735939800 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1735853400 | 36.1 | -0.38 | -1.04 | 37.95 | 37.95 | 36 | 20 |
| 1735594140 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1735334940 | 36.48 | 1.26 | 3.58 | 38.1 | 38.1 | 36 | 8 |
| 1735248540 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 0 |
| 1734989340 | 35.22 | 0.5 | 1.44 | 35.22 | 35.22 | 35.22 | 1 |
| 1734730200 | 34.72 | 0 | 0.00 | 34.72 | 34.72 | 34.72 | 0 |
| 1734643800 | 34.72 | -1.88 | -5.14 | 35.24 | 35.24 | 34.72 | 286 |
| 1734557400 | 36.6 | 1.15 | 3.24 | 36.45 | 36.6 | 36.45 | 130 |
| 1734470940 | 35.45 | -0.83 | -2.29 | 35.72 | 35.72 | 35.45 | 40 |
| 1734384600 | 36.28 | 0 | 0.00 | 36.28 | 36.28 | 36.28 | 0 |
| 1734125400 | 36.28 | 0 | 0.00 | 36.28 | 36.28 | 36.28 | 0 |
| 1734039000 | 36.28 | -1.74 | -4.58 | 36.28 | 36.28 | 36.28 | 3 |
| 1733952540 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1733866140 | 38.02 | 0.38 | 1.01 | 38.02 | 38.02 | 38.02 | 55 |
| 1733779800 | 37.64 | 0 | 0.00 | 37.64 | 37.64 | 37.64 | 0 |
| 1733520600 | 37.64 | 0.12 | 0.32 | 37.64 | 37.64 | 37.64 | 1 |
| 1733434200 | 37.52 | -0.28 | -0.74 | 37.92 | 37.92 | 37.52 | 21 |
| 1733347740 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1733261340 | 37.8 | 0.1 | 0.27 | 37.8 | 38 | 37.8 | 20 |
| 1733174940 | 37.7 | 1.54 | 4.26 | 36.8 | 37.7 | 36.8 | 135 |
| 1732915740 | 36.16 | 0.79 | 2.23 | 35.4 | 36.7 | 35.4 | 20 |
| 1732829400 | 35.37 | 0 | 0.00 | 35.37 | 35.37 | 35.37 | 0 |
| 1732743000 | 35.37 | 0.07 | 0.20 | 35.37 | 35.37 | 35.37 | 1 |
| 1732656540 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1732570140 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 1 |
| 1732311000 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1732224600 | 35.3 | 0.4 | 1.15 | 35 | 35.3 | 35 | 6 |
| 1732051800 | 34.9 | 0.3 | 0.87 | 34.7 | 34.9 | 34.7 | 5 |
| 1731965340 | 34.6 | 1.57 | 4.75 | 34.3 | 34.6 | 34.3 | 7 |
| 1731619800 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1731533400 | 33.03 | -1.17 | -3.42 | 33.43 | 33.43 | 33.03 | 350 |
| 1731446940 | 34.2 | 0.1 | 0.29 | 34.1 | 34.2 | 34.1 | 3 |
| 1731360540 | 34.1 | 1.25 | 3.81 | 34 | 34.1 | 33.9 | 5 |
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
