Nacon SA Historical Data - NACON | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Nacon SA (NACON)

0.628

0.007

( 1.13% )

Updated: 03:24:48

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.071	12.7468581688	0.557	0.718	0.534	392058	0.61498953	DE
4	0.116	22.65625	0.512	0.718	0.507	201149	0.58376393	DE
12	0.058	10.1754385965	0.57	0.777	0.5	168169	0.62631873	DE
26	-0.332	-34.5833333333	0.96	0.96	0.4435	164527	0.63382673	DE
52	-0.562	-47.2268907563	1.19	1.648	0.4435	138531	0.88602154	DE
156	-4.172	-86.9166666667	4.8	6.3	0.4435	90681	1.78150273	DE
260	-4.212	-87.0247933884	4.84	8.5	0.4435	82944	3.16587484	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1738085400	0.5669999	-0.015	-2.58	0.588	0.589	0.5669999	71212
1737999000	0.582	-0.007	-1.19	0.587	0.59	0.58	43322
1737739800	0.589	-0.001	-0.17	0.594	0.594	0.5709999	62388
1737653400	0.59	-0.016	-2.64	0.606	0.606	0.574	136734
1737567000	0.606	-0.021	-3.35	0.627	0.627	0.593	125921
1737480600	0.627	-0.057	-8.33	0.633	0.65	0.602	370858
1737394200	0.684	0.01	1.48	0.684	0.684	0.666	71502
1737135000	0.674	0.024	3.69	0.656	0.6889999	0.648	174140
1737048600	0.65	0.003	0.46	0.649	0.654	0.642	32145
1736962200	0.647	-0.003	-0.46	0.639	0.648	0.63	63868
1736875800	0.65	-0.02	-2.99	0.665	0.673	0.611	125104
1736789400	0.67	-0.01	-1.47	0.68	0.68	0.65	206981
1736530200	0.68	-0.008	-1.16	0.686	0.686	0.666	86124
1736443800	0.6879999	-0.017	-2.41	0.705	0.705	0.675	92257
1736357400	0.705	-0.005	-0.70	0.71	0.722	0.6899999	111683
1736271000	0.71	-0.01	-1.39	0.722	0.733	0.71	76391
1736184600	0.72	0.01	1.41	0.6969999	0.757	0.671	255264
1735925400	0.71	-0.027	-3.66	0.736	0.736	0.685	189000
1735839000	0.737	-0.008	-1.07	0.738	0.77	0.7	284910
1735666200	0.745	-0.015	-1.97	0.777	0.777	0.67	433516
1735579800	0.76	0.158	26.25	0.62	0.76	0.62	918491
1735320600	0.602	0.054	9.85	0.55	0.608	0.549	291713
1735061400	0.548	0.021	3.98	0.538	0.548	0.528	73623
1734975000	0.527	-0.004	-0.75	0.539	0.539	0.521	43194
1734715800	0.531	-0.012	-2.21	0.554	0.554	0.522	53023
1734629400	0.543	-0.009	-1.63	0.548	0.556	0.53	100387
1734543000	0.552	-0.008	-1.43	0.5699999	0.5699999	0.552	68184
1734456600	0.56	-0.002	-0.36	0.5699999	0.5699999	0.557	55833
1734370200	0.562	0.023	4.27	0.538	0.5719999	0.524	113115
1734111000	0.539	-0.039	-6.75	0.579	0.579	0.522	148196
1734024600	0.578	0.005	0.87	0.5639999	0.578	0.56	117787

Schatz Fx 3.1% Dec25 Eur

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