Premium
Natura and Co Holding SA (NTCO3)
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 | 0.28 | 2.10526315789 | 13.3 | 13.77 | 12.36 | 14776100 | 12.94203521 | CS |
| 4 | -0.37 | -2.6523297491 | 13.95 | 15.25 | 12.36 | 12299915 | 13.78218302 | CS |
| 12 | 0.03 | 0.221402214022 | 13.55 | 15.85 | 12.36 | 10150048 | 14.14650056 | CS |
| 26 | -1.6 | -10.5401844532 | 15.18 | 16.94 | 12.36 | 8768283 | 14.35386488 | CS |
| 52 | -3.02 | -18.1927710843 | 16.6 | 19.06 | 12.36 | 8869646 | 15.55690249 | CS |
| 156 | -14.43 | -51.5173152446 | 28.01 | 28.67 | 9.6 | 12492970 | 15.70624449 | CS |
| 260 | -25.47 | -65.2240717029 | 39.05 | 61.29 | 9.6 | 10562061 | 23.88037863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 13.54 | 0.42 | 3.20 | 13 | 13.77 | 12.95 | 18212900 |
| 1734643800 | 13.12 | 0.61 | 4.88 | 12.62 | 13.29 | 12.36 | 18673400 |
| 1734557400 | 12.51 | -0.65 | -4.94 | 13 | 13.09 | 12.4 | 15323500 |
| 1734470940 | 13.16 | -0.09 | -0.68 | 13.38 | 13.59 | 13.05 | 11194500 |
| 1734384540 | 13.25 | 0.47 | 3.68 | 12.84 | 13.61 | 12.84 | 11714300 |
| 1734125340 | 12.78 | -0.53 | -3.98 | 13.3 | 13.31 | 12.78 | 16974800 |
| 1734039000 | 13.31 | -1.03 | -7.18 | 14.3 | 14.39 | 13.29 | 17277500 |
| 1733952540 | 14.34 | -0.1 | -0.69 | 14.49 | 14.78 | 14.18 | 12668900 |
| 1733866140 | 14.44 | 0.31 | 2.19 | 14.28 | 14.49 | 14.2 | 5137500 |
| 1733779740 | 14.13 | -0.08 | -0.56 | 14.23 | 14.41 | 14.13 | 5618500 |
| 1733520600 | 14.21 | 0 | 0.00 | 14.2 | 14.36 | 13.97 | 16712400 |
| 1733434200 | 14.21 | -0.1 | -0.70 | 14.55 | 14.91 | 14.18 | 8452600 |
| 1733347800 | 14.31 | 0.3 | 2.14 | 13.92 | 14.68 | 13.92 | 7383900 |
| 1733261340 | 14.01 | 0.01 | 0.07 | 14 | 14.25 | 13.84 | 4875000 |
| 1733174940 | 14 | 0.12 | 0.86 | 13.84 | 14.24 | 13.74 | 17138000 |
| 1732915740 | 13.88 | 0.27 | 1.98 | 13.57 | 13.94 | 13.07 | 13480600 |
| 1732829400 | 13.61 | -1.19 | -8.04 | 14.7 | 14.7 | 13.56 | 15573200 |
| 1732743000 | 14.8 | 0.44 | 3.06 | 14.36 | 15.25 | 13.84 | 27155700 |
| 1732656600 | 14.36 | -0.09 | -0.62 | 14.48 | 14.5 | 14.25 | 6000500 |
| 1732570140 | 14.45 | 0.2 | 1.40 | 14.18 | 14.55 | 14.18 | 8633500 |
| 1732310940 | 14.25 | 0.42 | 3.04 | 13.95 | 14.25 | 13.88 | 6010000 |
| 1732224600 | 13.83 | -0.46 | -3.22 | 14.05 | 14.31 | 13.83 | 8020800 |
| 1732051800 | 14.29 | 0.45 | 3.25 | 13.9 | 14.47 | 13.6 | 15885800 |
| 1731965340 | 13.84 | -0.54 | -3.76 | 14.31 | 14.33 | 13.74 | 15956000 |
| 1731619800 | 14.38 | 0.02 | 0.14 | 14.35 | 14.64 | 14.27 | 10331600 |
| 1731533400 | 14.36 | 0.08 | 0.56 | 14.25 | 14.46 | 14.08 | 5234200 |
| 1731446940 | 14.28 | -0.04 | -0.28 | 14.19 | 14.55 | 14.14 | 4546300 |
| 1731360540 | 14.32 | -0.21 | -1.45 | 14.49 | 14.56 | 14.04 | 6329300 |
| 1731101400 | 14.53 | 0.41 | 2.90 | 13.75 | 14.57 | 13.74 | 15915400 |
| 1731014940 | 14.12 | -0.25 | -1.74 | 14.17 | 14.62 | 13.94 | 8708900 |
| 1730928600 | 14.37 | 0.09 | 0.63 | 14.02 | 14.65 | 13.94 | 6701600 |
| 1730842200 | 14.28 | -0.33 | -2.26 | 14.6 | 14.61 | 14.24 | 5115000 |
| 1730755800 | 14.61 | 1.03 | 7.58 | 13.81 | 14.61 | 13.73 | 10432300 |
| 1730496600 | 13.58 | -0.08 | -0.59 | 13.72 | 13.81 | 13.53 | 11540400 |
| 1730410200 | 13.66 | -0.32 | -2.29 | 13.95 | 14.02 | 13.65 | 8530700 |
| 1730323800 | 13.98 | -0.02 | -0.14 | 14.07 | 14.29 | 13.96 | 7291200 |
| 1730237340 | 14 | -0.15 | -1.06 | 14.08 | 14.18 | 13.92 | 10725900 |
| 1730151000 | 14.15 | 0.08 | 0.57 | 14.24 | 14.35 | 14.06 | 5484800 |
| 1729891800 | 14.07 | -0.22 | -1.54 | 14.28 | 14.38 | 14.02 | 16377400 |
| 1729805400 | 14.29 | 0.31 | 2.22 | 14.03 | 14.3 | 13.86 | 15738600 |
| 1729719000 | 13.98 | -0.16 | -1.13 | 14.05 | 14.22 | 13.92 | 13070600 |
| 1729632600 | 14.14 | -0.52 | -3.55 | 14.54 | 14.6 | 14.11 | 14216700 |
| 1729546140 | 14.66 | -0.22 | -1.48 | 15.04 | 15.26 | 14.61 | 7368900 |
| 1729287000 | 14.88 | 0 | 0.00 | 14.95 | 15.05 | 14.58 | 8139000 |
| 1729200540 | 14.88 | -0.21 | -1.39 | 15.04 | 15.06 | 14.8 | 8912200 |
| 1729114140 | 15.09 | -0.07 | -0.46 | 15.2 | 15.3 | 15.06 | 7157500 |
| 1729027740 | 15.16 | -0.27 | -1.75 | 15.44 | 15.84 | 15.14 | 7258000 |
| 1728941340 | 15.43 | 0.53 | 3.56 | 14.96 | 15.59 | 14.9 | 4543300 |
| 1728682200 | 14.9 | -0.16 | -1.06 | 15.03 | 15.19 | 14.78 | 6808000 |
| 1728595740 | 15.06 | -0.33 | -2.14 | 15.41 | 15.51 | 15.03 | 5014500 |
| 1728509400 | 15.39 | -0.37 | -2.35 | 15.63 | 15.69 | 15.24 | 6702500 |
| 1728422940 | 15.76 | 0.59 | 3.89 | 15.01 | 15.85 | 15 | 12985300 |
| 1728336600 | 15.17 | 0.34 | 2.29 | 14.9 | 15.26 | 14.67 | 9592400 |
| 1728077400 | 14.83 | 0.26 | 1.78 | 14.56 | 14.9 | 14.41 | 6786000 |
| 1727991000 | 14.57 | 0.27 | 1.89 | 14.06 | 14.73 | 14.03 | 8347900 |
| 1727904540 | 14.3 | 0.23 | 1.63 | 14.3 | 14.62 | 14.16 | 5026200 |
| 1727818200 | 14.07 | 0.03 | 0.21 | 14.13 | 14.43 | 13.99 | 4128000 |
| 1727731800 | 14.04 | 0.04 | 0.29 | 13.94 | 14.41 | 13.89 | 7347700 |
| 1727472600 | 14 | 0.37 | 2.71 | 13.55 | 14.23 | 13.55 | 10433600 |
| 1727386140 | 13.63 | 0.29 | 2.17 | 13.31 | 13.71 | 13.28 | 4211100 |
| 1727299740 | 13.34 | -0.24 | -1.77 | 13.51 | 13.87 | 13.26 | 7044300 |
| 1727213400 | 13.58 | -0.06 | -0.44 | 13.77 | 13.8 | 13.46 | 5079300 |
| 1727127000 | 13.64 | -0.02 | -0.15 | 13.51 | 13.88 | 13.39 | 6044800 |
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
