Premium
Nordon Inds Metalurgicas Sa (NORD3)
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 | 0.05 | 0.826446280992 | 6.05 | 6.1 | 6.05 | 100 | 6.05 | CS |
| 4 | 0.1 | 1.66666666667 | 6 | 8 | 6 | 1017 | 6.52131148 | CS |
| 12 | -1.26 | -17.1195652174 | 7.36 | 8.45 | 6 | 660 | 6.79012121 | CS |
| 26 | -3.31 | -35.1753453773 | 9.41 | 13.08 | 6 | 1699 | 9.4687728 | CS |
| 52 | -6.58 | -51.8927444795 | 12.68 | 15.88 | 5.2 | 1717 | 9.89296534 | CS |
| 156 | -3.41 | -35.8569926393 | 9.51 | 20.5 | 3.2 | 2007 | 11.43838498 | CS |
| 260 | 1.1 | 22 | 5 | 60 | 3 | 3409 | 16.00596794 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 100 |
| 1738099800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1738013400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737754200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737667800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737581400 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 100 |
| 1737495000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 300 |
| 1737408600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737149400 | 6.1 | -0.5 | -7.58 | 6.0199999 | 6.4 | 6.0199999 | 700 |
| 1737062940 | 6.6 | 0 | 0.00 | 6.6 | 8 | 6.6 | 4100 |
| 1736976540 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736890140 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736803740 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736544540 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736458140 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736371740 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736285340 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736198940 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735939740 | 6.6 | -0.15 | -2.22 | 6.79 | 7.8 | 6.6 | 400 |
| 1735853400 | 6.75 | 0.75 | 12.50 | 6 | 6.96 | 6 | 500 |
| 1735594200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735335000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735248600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734989400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734730200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734643800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734557400 | 6 | -0.6 | -9.09 | 6.07 | 6.07 | 6 | 600 |
| 1734470940 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734384540 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734125340 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1734038940 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733952540 | 6.6 | 0.3 | 4.76 | 6.6 | 6.6 | 6.6 | 100 |
| 1733866140 | 6.3 | -0.15 | -2.33 | 6.3 | 6.3 | 6.3 | 100 |
| 1733779800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733520600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733434200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 300 |
| 1733347800 | 6.45 | -0.41 | -5.98 | 6.8 | 6.8 | 6.45 | 1400 |
| 1733261340 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 100 |
| 1733175000 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1732915800 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1732829400 | 6.86 | -0.48 | -6.54 | 6.99 | 6.99 | 6.86 | 500 |
| 1732743000 | 7.34 | -0.01 | -0.14 | 7.34 | 7.34 | 7.34 | 200 |
| 1732656600 | 7.35 | 0.39 | 5.60 | 7.35 | 7.35 | 7.35 | 100 |
| 1732570140 | 6.96 | -0.19 | -2.66 | 7 | 7 | 6.95 | 400 |
| 1732310940 | 7.15 | 0 | 0.00 | 7.1 | 7.15 | 6.95 | 500 |
| 1732224600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 100 |
| 1732051740 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1731965340 | 7.15 | -0.35 | -4.67 | 7.15 | 7.15 | 7.15 | 200 |
| 1731619800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1731533400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1731446940 | 7.5 | 0.45 | 6.38 | 6.95 | 7.5 | 6.95 | 200 |
| 1731360540 | 7.05 | -0.71 | -9.15 | 7.76 | 7.76 | 7.05 | 4100 |
| 1731101400 | 7.76 | 0.4 | 5.43 | 8.45 | 8.45 | 7.76 | 300 |
| 1731014940 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 900 |
| 1730928600 | 7.36 | -0.53 | -6.72 | 7.36 | 7.36 | 7.36 | 200 |
| 1730842200 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 200 |
| 1730755800 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1730496600 | 7.89 | -0.44 | -5.28 | 8.33 | 8.6 | 7.89 | 600 |
| 1730379600 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1730293200 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
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
