Premium
Nordon Inds Metalurgicas Sa (NORD3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739222940 | 5.84 | -0.67 | -10.29 | 5.9 | 5.9 | 5.84 | 9 |
| 1738963800 | 6.51 | 0.71 | 12.24 | 6.65 | 6.77 | 6 | 35 |
| 1738877340 | 5.8 | -0.97 | -14.33 | 6 | 6 | 5.8 | 8 |
| 1738790940 | 6.77 | 0.67 | 10.98 | 6.1 | 6.77 | 6.1 | 4 |
| 1738704600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 1 |
| 1738618200 | 6.1 | -0.2 | -3.17 | 6.1 | 6.1 | 6.1 | 5 |
| 1738358940 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1738272540 | 6.3 | 0.6 | 10.53 | 5.8 | 6.3 | 5.8 | 13 |
| 1738186200 | 5.7 | -1.1 | -16.18 | 6 | 6.78 | 5.7 | 72 |
| 1738099740 | 6.8 | 0.8 | 13.33 | 6 | 6.8 | 6 | 2 |
| 1738013340 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 14 |
| 1737754200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 14 |
| 1737667740 | 6.05 | 0 | 0.00 | 6.05 | 6.96 | 6.05 | 8 |
| 1737581400 | 6.05 | -0.06 | -0.98 | 6.1 | 6.1 | 6.05 | 16 |
| 1737495000 | 6.11 | 0.01 | 0.16 | 6.1 | 6.11 | 6.09 | 7 |
| 1737408600 | 6.1 | -0.68 | -10.03 | 6.0199999 | 7 | 6 | 88 |
| 1737149400 | 6.78 | -0.53 | -7.25 | 6.6 | 6.8 | 6.15 | 129 |
| 1737062940 | 7.31 | 1.64 | 28.92 | 5.63 | 7.9 | 5.63 | 486 |
| 1736976540 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1736890140 | 5.67 | 0.19 | 3.47 | 5.7 | 6.6 | 5.67 | 18 |
| 1736803740 | 5.48 | -0.01 | -0.18 | 6.6 | 6.6 | 5.48 | 30 |
| 1736544540 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736458140 | 5.49 | -1.31 | -19.26 | 5.95 | 5.95 | 5.49 | 57 |
| 1736371740 | 6.8 | -0.35 | -4.90 | 6.8 | 7.4 | 6.6 | 120 |
| 1736285400 | 7.15 | -0.49 | -6.41 | 7.63 | 7.63 | 7.15 | 2 |
| 1736198940 | 7.64 | 1.15 | 17.72 | 6.68 | 7.8 | 6.68 | 29 |
| 1735939740 | 6.49 | -1.45 | -18.26 | 7 | 7 | 6.03 | 55 |
| 1735853400 | 7.94 | 1.79 | 29.11 | 6.22 | 7.94 | 6 | 130 |
| 1735594200 | 6.15 | 0.22 | 3.71 | 5.93 | 6.15 | 5.5 | 4 |
| 1735334940 | 5.93 | -0.07 | -1.17 | 5.93 | 5.93 | 5.93 | 1 |
| 1735248540 | 6 | 0.07 | 1.18 | 5.5 | 6.03 | 5.5 | 46 |
| 1734989340 | 5.93 | -0.05 | -0.84 | 6 | 6 | 5.5 | 39 |
| 1734730200 | 5.98 | -0.2 | -3.24 | 6.05 | 6.6 | 5.98 | 138 |
| 1734643800 | 6.18 | 0.68 | 12.36 | 6.21 | 6.21 | 6.18 | 18 |
| 1734557400 | 5.5 | -0.85 | -13.39 | 6.1 | 6.3 | 5.5 | 151 |
| 1734470940 | 6.35 | 0.31 | 5.13 | 6.03 | 6.59 | 6.0199999 | 57 |
| 1734384540 | 6.04 | -0.48 | -7.36 | 6.55 | 6.55 | 6.04 | 17 |
| 1734125340 | 6.5199999 | -0.12 | -1.81 | 6.03 | 6.6 | 6.03 | 17 |
| 1734039000 | 6.64 | 0.34 | 5.40 | 6.79 | 6.88 | 6.3 | 27 |
| 1733952540 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733866140 | 6.3 | 0 | 0.00 | 6.45 | 6.45 | 6.13 | 72 |
| 1733779740 | 6.3 | -0.17 | -2.63 | 6.3099999 | 6.3099999 | 6.3 | 11 |
| 1733520600 | 6.47 | -0.28 | -4.15 | 6.54 | 6.84 | 6.47 | 90 |
| 1733434200 | 6.75 | -0.05 | -0.74 | 6.62 | 6.85 | 6.53 | 141 |
| 1733347800 | 6.8 | -0.16 | -2.30 | 6.97 | 6.97 | 6.8 | 133 |
| 1733261340 | 6.96 | 0.01 | 0.14 | 6.96 | 6.96 | 6.96 | 8 |
| 1733174940 | 6.95 | 0 | 0.00 | 6.95 | 6.99 | 6.95 | 147 |
| 1732915740 | 6.95 | 0 | 0.00 | 6.94 | 7.27 | 6.94 | 316 |
| 1732829400 | 6.95 | 0 | 0.00 | 6.99 | 6.99 | 6.95 | 68 |
| 1732743000 | 6.95 | 0 | 0.00 | 7.25 | 7.29 | 6.95 | 102 |
| 1732656600 | 6.95 | 0 | 0.00 | 6.85 | 7.5 | 6.85 | 102 |
| 1732570140 | 6.95 | -0.39 | -5.31 | 7.33 | 7.33 | 6.95 | 83 |
| 1732310940 | 7.34 | -0.15 | -2.00 | 7.5 | 7.5 | 7.34 | 72 |
| 1732224600 | 7.49 | 0.34 | 4.76 | 7.5 | 7.5 | 6.81 | 78 |
| 1732051800 | 7.15 | -0.29 | -3.90 | 7.5 | 7.5 | 6.81 | 151 |
| 1731965340 | 7.44 | -0.04 | -0.53 | 7.11 | 7.45 | 7.11 | 109 |
| 1731619800 | 7.48 | -0.43 | -5.44 | 7.91 | 7.91 | 7.45 | 25 |
| 1731533400 | 7.91 | 0.06 | 0.76 | 7.58 | 8.17 | 7.5 | 32 |
| 1731446940 | 7.85 | 0.35 | 4.67 | 7.2 | 8.43 | 7.1 | 34 |
| 1731360540 | 7.5 | -0.34 | -4.34 | 7.76 | 7.76 | 7.1 | 155 |
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
