Premium
Natura and Co Holding SA (NTCO3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 13.58 | -0.55 | -3.89 | 13.57 | 13.58 | 13.57 | 1000 |
| 1739914200 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1739827800 | 14.13 | 0.34 | 2.47 | 14.58 | 14.59 | 14.12 | 8000 |
| 1739568600 | 13.79 | 0.61 | 4.63 | 13.78 | 13.79 | 13.78 | 100 |
| 1739482140 | 13.18 | 0.14 | 1.07 | 13.17 | 13.18 | 13.17 | 5000 |
| 1739395800 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1739309400 | 13.04 | -0.04 | -0.31 | 13.03 | 13.04 | 13.03 | 1000 |
| 1739222940 | 13.08 | -0.59 | -4.32 | 13.02 | 13.08 | 13.02 | 2200 |
| 1738963740 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1738877340 | 13.67 | 0.74 | 5.72 | 13.3 | 13.67 | 13.3 | 140000 |
| 1738791000 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1738704600 | 12.93 | -0.19 | -1.45 | 12.92 | 12.93 | 12.92 | 900 |
| 1738618200 | 13.12 | 0.02 | 0.15 | 13.12 | 13.12 | 13.12 | 100 |
| 1738358940 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1738272540 | 13.1 | 0.53 | 4.22 | 13.09 | 13.1 | 13.09 | 2000 |
| 1738186200 | 12.57 | 0.39 | 3.20 | 12.56 | 12.57 | 12.56 | 100 |
| 1738099740 | 12.18 | -0.17 | -1.38 | 12.17 | 12.18 | 12.17 | 5000 |
| 1738013340 | 12.35 | 0 | 0.00 | 12.34 | 12.35 | 12.34 | 1000 |
| 1737754140 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1737667740 | 12.35 | -0.54 | -4.19 | 12.54 | 12.55 | 12.25 | 20000 |
| 1737581400 | 12.89 | 0.29 | 2.30 | 14.71 | 14.72 | 12.88 | 2000 |
| 1737495000 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1737408600 | 12.6 | 0.14 | 1.12 | 12.59 | 12.6 | 12.59 | 6000 |
| 1737149400 | 12.46 | 0.15 | 1.22 | 12.79 | 13 | 12.45 | 52000 |
| 1737062940 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1736976540 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1736890140 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1736803740 | 12.31 | -0.5 | -3.90 | 12.66 | 12.67 | 12.3 | 2000 |
| 1736544540 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1736458140 | 12.81 | -0.25 | -1.91 | 12.91 | 13.04 | 12.8 | 28000 |
| 1736371740 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1736285340 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1736198940 | 13.06 | 0.45 | 3.57 | 13.05 | 13.06 | 13.05 | 1000 |
| 1735939800 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 0 |
| 1735853400 | 12.61 | -0.44 | -3.37 | 12.73 | 12.74 | 12.5 | 8700 |
| 1735594140 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1735334940 | 13.05 | -0.28 | -2.10 | 13.04 | 13.05 | 13.04 | 1000 |
| 1735248540 | 13.33 | -0.46 | -3.34 | 14.05 | 14.06 | 13.32 | 18000 |
| 1734989340 | 13.79 | 0.18 | 1.32 | 13.76 | 13.79 | 13.25 | 106000 |
| 1734730200 | 13.61 | 0.26 | 1.95 | 13.48 | 13.61 | 13.48 | 53000 |
| 1734643800 | 13.35 | 0.04 | 0.30 | 12.99 | 13.35 | 12.99 | 1900 |
| 1734557340 | 13.31 | 0 | 0.00 | 13.31 | 13.31 | 13.31 | 0 |
| 1734470940 | 13.31 | 0.29 | 2.23 | 13.3 | 13.31 | 13.3 | 1000 |
| 1734384540 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1734125340 | 13.02 | -0.88 | -6.33 | 13.01 | 13.02 | 13.01 | 1000 |
| 1734039000 | 13.9 | -0.63 | -4.34 | 13.89 | 13.9 | 13.89 | 10000 |
| 1733952540 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1733866140 | 14.53 | -0.85 | -5.53 | 14.52 | 14.53 | 14.52 | 20000 |
| 1733779740 | 15.38 | 1.23 | 8.69 | 15.37 | 15.38 | 15.37 | 600 |
| 1733520540 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1733434140 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1733347740 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1733261340 | 14.15 | 0.62 | 4.58 | 14.14 | 14.15 | 14.14 | 1000 |
| 1733174940 | 13.53 | 0 | 0.00 | 13.53 | 13.53 | 13.53 | 0 |
| 1732915740 | 13.53 | -0.34 | -2.45 | 13.38 | 13.53 | 13.38 | 11000 |
| 1732829400 | 13.87 | -1.09 | -7.29 | 13.89 | 13.9 | 13.86 | 1000 |
| 1732743000 | 14.96 | 0.51 | 3.53 | 14.95 | 14.96 | 14.95 | 6000 |
| 1732656600 | 14.45 | -0.13 | -0.89 | 14.53 | 14.54 | 14.44 | 21000 |
| 1732570140 | 14.58 | 0.24 | 1.67 | 14.57 | 14.58 | 14.57 | 700 |
| 1732311000 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1732224600 | 14.34 | -0.07 | -0.49 | 15.01 | 15.92 | 14.16 | 162900 |
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
