Premium
NVIDIA Corp DRN (NVDC34)
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 | 0.53 | 3.07068366165 | 17.26 | 18.14 | 16.1 | 6965313 | 17.25514665 | DR |
| 4 | 1 | 5.95592614652 | 16.79 | 18.33 | 16.1 | 7325302 | 17.26026094 | DR |
| 12 | 4.01 | 29.1001451379 | 13.78 | 18.5 | 13.76 | 7556272 | 16.76838637 | DR |
| 26 | 3.32 | 22.9440221147 | 14.47 | 18.5 | 10.93 | 8119743 | 14.90938431 | DR |
| 52 | 12.83499993 | 259.031276462 | 4.95500007 | 18.5 | 4.84400007 | 4877714 | 14.56309346 | DR |
| 156 | 14.24799995 | 402.258603864 | 3.54200005 | 18.5 | 1.20800002 | 1949762 | 12.57402692 | DR |
| 260 | -6.28400036 | -26.1028506523 | 24.07400036 | 80.2000012 | 1.20800002 | 1232587 | 12.23502097 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 17.95 | 0.92 | 5.40 | 17.5 | 18.01 | 17.36 | 6400789 |
| 1734730200 | 17.03 | 0.15 | 0.89 | 16.149999 | 17.14 | 16.1 | 6601318 |
| 1734643800 | 16.88 | 0.1 | 0.60 | 17.26 | 17.37 | 16.649999 | 7893833 |
| 1734557400 | 16.78 | 0.16 | 0.96 | 17.1 | 17.64 | 16.78 | 11073272 |
| 1734470940 | 16.62 | -0.23 | -1.36 | 16.6 | 16.78 | 16.32 | 8690270 |
| 1734384540 | 16.85 | -0.17 | -1.00 | 16.86 | 17.02 | 16.48 | 9956066 |
| 1734125340 | 17.02 | -0.07 | -0.41 | 17.51 | 17.56 | 16.67 | 8871296 |
| 1734039000 | 17.09 | -0.15 | -0.87 | 17.05 | 17.39 | 16.84 | 8387854 |
| 1733952540 | 17.24 | 0.24 | 1.41 | 17.19 | 17.53 | 16.98 | 7294619 |
| 1733866140 | 17 | -0.58 | -3.30 | 17.48 | 17.82 | 16.86 | 8229947 |
| 1733779740 | 17.58 | -0.42 | -2.33 | 17.67 | 17.7 | 17.31 | 8745209 |
| 1733520600 | 18 | -0.09 | -0.50 | 18.08 | 18.33 | 17.84 | 7144818 |
| 1733434200 | 18.09 | -0.17 | -0.93 | 18.2 | 18.26 | 17.9 | 5679956 |
| 1733347800 | 18.26 | 0.57 | 3.22 | 17.9 | 18.33 | 17.7 | 6069017 |
| 1733261340 | 17.69 | 0.16 | 0.91 | 17.57 | 17.82 | 17.41 | 4006301 |
| 1733174940 | 17.53 | 0.25 | 1.45 | 17.24 | 17.77 | 17.23 | 4517032 |
| 1732915740 | 17.28 | 0.43 | 2.55 | 17.36 | 17.5 | 17.16 | 9685188 |
| 1732829400 | 16.85 | 0.07 | 0.42 | 16.79 | 17 | 16.61 | 2608652 |
| 1732743000 | 16.78 | 0.2 | 1.21 | 16.44 | 16.78 | 16.04 | 10096288 |
| 1732656600 | 16.579999 | 0.01 | 0.06 | 16.61 | 16.81 | 16.41 | 5178339 |
| 1732570140 | 16.57 | -0.48 | -2.82 | 17.07 | 17.18 | 16.42 | 6983959 |
| 1732310940 | 17.05 | -0.74 | -4.16 | 17.65 | 17.83 | 17.05 | 8063724 |
| 1732224600 | 17.79 | 0.1 | 0.57 | 17.49 | 18.5 | 17.01 | 15929098 |
| 1732051800 | 17.69 | 0.98 | 5.86 | 17.12 | 17.69 | 16.82 | 7771436 |
| 1731965340 | 16.71 | -1.04 | -5.86 | 16.67 | 16.95 | 16.43 | 11109909 |
| 1731619800 | 17.75 | -0.02 | -0.11 | 17.86 | 17.93 | 17.54 | 6696586 |
| 1731533400 | 17.77 | 0 | 0.00 | 17.75 | 17.99 | 17.63 | 6404871 |
| 1731446940 | 17.77 | 0.45 | 2.60 | 17.46 | 18 | 17.45 | 6006405 |
| 1731360540 | 17.32 | -0.3 | -1.70 | 17.95 | 18.02 | 17.32 | 6410697 |
| 1731101400 | 17.62 | -0.15 | -0.84 | 17.86 | 17.96 | 17.55 | 7144024 |
| 1731014940 | 17.77 | 0.46 | 2.66 | 17.29 | 17.77 | 17.11 | 7973193 |
| 1730928600 | 17.31 | 0.58 | 3.47 | 17.06 | 17.43 | 17.01 | 11288643 |
| 1730842200 | 16.73 | 0.29 | 1.76 | 16.55 | 16.9 | 16.48 | 5293289 |
| 1730755800 | 16.44 | -0.33 | -1.97 | 16.71 | 16.739999 | 16.329999 | 6311774 |
| 1730496600 | 16.77 | 0.68 | 4.23 | 16.149999 | 16.77 | 16.12 | 7750577 |
| 1730410200 | 16.09 | -0.59 | -3.54 | 16.55 | 16.579999 | 15.9 | 8021310 |
| 1730323800 | 16.68 | -0.24 | -1.42 | 16.8 | 16.87 | 16.48 | 7938500 |
| 1730237340 | 16.92 | 0.23 | 1.38 | 16.67 | 17.08 | 16.53 | 5013970 |
| 1730151000 | 16.69 | -0.11 | -0.65 | 17 | 17.01 | 16.64 | 5783315 |
| 1729891800 | 16.8 | 0.26 | 1.57 | 16.69 | 17.11 | 16.68 | 7563453 |
| 1729805400 | 16.54 | -0.04 | -0.24 | 16.78 | 16.83 | 16.469999 | 5849960 |
| 1729719000 | 16.579999 | -0.42 | -2.47 | 16.97 | 16.97 | 16.34 | 7584041 |
| 1729632600 | 17 | -0.11 | -0.64 | 17.11 | 17.14 | 16.76 | 5549805 |
| 1729546140 | 17.11 | 0.66 | 4.01 | 16.43 | 17.16 | 16.379999 | 11240108 |
| 1729287000 | 16.45 | 0.29 | 1.79 | 16.32 | 16.45 | 16.18 | 4329361 |
| 1729200540 | 16.16 | 0.15 | 0.94 | 16.57 | 16.62 | 16.149999 | 10540459 |
| 1729114140 | 16.01 | 0.59 | 3.83 | 15.75 | 16.11 | 15.58 | 6457405 |
| 1729027740 | 15.42 | -0.68 | -4.22 | 16.05 | 16.27 | 15.16 | 9780319 |
| 1728941340 | 16.1 | 0.37 | 2.35 | 16 | 16.29 | 15.95 | 7502653 |
| 1728682200 | 15.73 | 0.05 | 0.32 | 15.68 | 15.92 | 15.64 | 4858304 |
| 1728595740 | 15.68 | 0.27 | 1.75 | 15.3 | 15.71 | 15.2 | 5911713 |
| 1728509400 | 15.41 | 0.14 | 0.92 | 15.53 | 15.63 | 15.25 | 7479891 |
| 1728422940 | 15.27 | 0.62 | 4.23 | 14.89 | 15.37 | 14.82 | 10702388 |
| 1728336600 | 14.65 | 0.5 | 3.53 | 14.1 | 14.9 | 14.05 | 9739466 |
| 1728077400 | 14.15 | 0.2 | 1.43 | 14.31 | 14.33 | 13.9 | 5226235 |
| 1727991000 | 13.95 | 0.25 | 1.82 | 13.78 | 14.21 | 13.76 | 7810303 |
| 1727904540 | 13.7 | 0.49 | 3.71 | 13.27 | 13.7 | 13.02 | 7260722 |
| 1727818200 | 13.21 | -0.52 | -3.79 | 13.82 | 13.86 | 13.19 | 7793935 |
| 1727731800 | 13.73 | 0 | 0.00 | 13.4 | 13.79 | 13.34 | 9208905 |
| 1727472600 | 13.73 | -0.28 | -2.00 | 14.08 | 14.11 | 13.44 | 7880136 |
| 1727386140 | 14.01 | -0.17 | -1.20 | 14.4 | 14.44 | 13.83 | 10017151 |
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
