Nacon SA Historical Data - NACON | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Europe
EU
Nacon SA (NACON)
Nacon SA (NACON) Historical

Nacon SA (NACON)

0.50

0.019

( 3.95% )

Updated: 02:29:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.038	8.22510822511	0.462	0.507	0.456	182866	0.47462489	DE
4	0.014	2.88065843621	0.486	0.529	0.45	253585	0.48266043	DE
12	-0.073	-12.739965096	0.573	0.718	0.45	209649	0.5543	DE
26	-0.133	-21.0110584518	0.633	0.777	0.4435	181813	0.58063654	DE
52	-0.602	-54.6279491833	1.102	1.648	0.4435	157699	0.80693841	DE
156	-5.2	-91.2280701754	5.7	6.3	0.4435	95398	1.54678331	DE
260	-4.65	-90.2912621359	5.15	8.5	0.4435	86819	2.9667854	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745857800	0.481	0.001	0.21	0.48	0.494	0.478	112239
1745598600	0.48	0	0.00	0.484	0.4905	0.462	304447
1745512200	0.48	0.01	2.13	0.476	0.4895	0.4735	145289
1745425800	0.47	0.0085	1.84	0.466	0.48	0.457	175493
1745339400	0.4615	0.0075	1.65	0.462	0.4685	0.456	176861
1744907400	0.454	-0.014	-2.99	0.465	0.4655	0.454	119266
1744821000	0.468	-0.022	-4.49	0.49	0.49	0.4665	200910
1744734600	0.49	0.0145	3.05	0.4695	0.49	0.467	336087
1744648200	0.4755	-0.0185	-3.74	0.479	0.4825	0.469	157755
1744389000	0.494	0	0.00	0.494	0.494	0.494	0
1744302600	0.494	0.0255	5.44	0.498	0.51	0.4805	432606
1744216200	0.4685	-0.0315	-6.30	0.5	0.5	0.45	331344
1744129800	0.5	0	0.00	0.494	0.523	0.49	424358
1744043400	0.5	-0.05	-9.09	0.486	0.529	0.48	412703
1743784200	0.55	-0.028	-4.84	0.558	0.576	0.522	230840
1743697800	0.578	-0.01	-1.70	0.576	0.578	0.551	170193
1743611400	0.588	-0.004	-0.68	0.586	0.605	0.58	116247
1743525000	0.592	-0.003	-0.50	0.585	0.601	0.58	147979
1743438600	0.595	-0.019	-3.09	0.613	0.613	0.577	155769
1743183000	0.614	-0.005	-0.81	0.623	0.623	0.601	150659
1743096600	0.619	-0.001	-0.16	0.628	0.628	0.613	30531
1743010200	0.62	-0.013	-2.05	0.633	0.633	0.619	214203
1742923800	0.633	0.018	2.93	0.62	0.659	0.62	186631
1742837400	0.615	0.017	2.84	0.638	0.638	0.601	126048
1742578200	0.598	0.008	1.36	0.594	0.598	0.582	183591
1742491800	0.59	-0.008	-1.34	0.6	0.6	0.581	128165
1742405400	0.598	-0.026	-4.17	0.611	0.615	0.588	179470
1742319000	0.624	-0.006	-0.95	0.635	0.635	0.608	170621
1742232600	0.63	0.005	0.80	0.628	0.637	0.622	97768
1741973400	0.625	0	0.00	0.629	0.629	0.618	108824
1741887000	0.625	0.012	1.96	0.606	0.65	0.6	360295
1741800600	0.613	-0.008	-1.29	0.628	0.686	0.613	655255
1741714200	0.621	-0.014	-2.20	0.619	0.643	0.613	353948
1741627800	0.635	0.035	5.83	0.66	0.718	0.618	936605
1741368600	0.6	0.048	8.70	0.555	0.61	0.545	458696
1741282200	0.552	0.006	1.10	0.541	0.552	0.541	94349
1741195800	0.546	-0.001	-0.18	0.557	0.557	0.534	116694
1741109400	0.547	-0.013	-2.32	0.56	0.56	0.542	78319
1741023000	0.56	0.002	0.36	0.558	0.56	0.549	193891
1740763800	0.558	-0.003	-0.53	0.555	0.559	0.551	90710
1740677400	0.561	0.001	0.18	0.56	0.562	0.553	82537
1740591000	0.56	-0.002	-0.36	0.562	0.562	0.554	82377
1740504600	0.562	0.002	0.36	0.556	0.562	0.552	98008
1740418200	0.56	0	0.00	0.56	0.562	0.552	73635
1740159000	0.56	-0.009	-1.58	0.5639999	0.5649999	0.556	62117
1740072600	0.5689999	0.0189999	3.45	0.55	0.587	0.54	142863
1739986200	0.55	-0.011	-1.96	0.5699999	0.573	0.526	182492
1739899800	0.561	0.001	0.18	0.56	0.574	0.56	53463
1739813400	0.56	0.004	0.72	0.553	0.5649999	0.549	56004
1739554200	0.556	0.023	4.32	0.55	0.63	0.55	489190
1739467800	0.533	-0.005	-0.93	0.538	0.545	0.531	106964
1739381400	0.538	0.026	5.08	0.512	0.574	0.507	270110
1739295000	0.512	-0.008	-1.54	0.52	0.52	0.5	135738
1739208600	0.52	-0.012	-2.26	0.532	0.534	0.513	75684
1738949400	0.532	-0.026	-4.66	0.552	0.557	0.51	212307
1738863000	0.558	0.008	1.45	0.547	0.562	0.543	95839
1738776600	0.55	-0.01	-1.79	0.56	0.56	0.54	33191
1738690200	0.56	-0.013	-2.27	0.573	0.573	0.55	155313
1738603800	0.573	0.0040001	0.70	0.5649999	0.573	0.54	99427
1738344600	0.5689999	0.0089999	1.61	0.5689999	0.5689999	0.557	28181
1738258200	0.56	-0.012	-2.10	0.5659999	0.573	0.554	77669
1738171800	0.5719999	0.005	0.88	0.5669999	0.578	0.5669999	45115

Agence France 4032% unti...

ON Semiconductor

LOJAS MARISA ON

Assistance Publique Hopi...

Bass Master Issuer BMI C...

Ares Lusitani STC SA The...

LOJAS RENNER ON

Antimatter.Finance Governance To

Credit Mutuel Arkea null

Amundi Msci Em Latin Ame...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions