Premium
Northern Star Resources Ltd (NST)
ASX
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 | 0.89 | 4.55010224949 | 19.56 | 22.29 | 19.17 | 4894016 | 20.91444127 | DE |
| 4 | 2.65 | 14.8876404494 | 17.8 | 26 | 17.55 | 5465219 | 20.4420895 | DE |
| 12 | -3.87 | -15.9128289474 | 24.32 | 33.01 | 15 | 6436381 | 20.67148825 | DE |
| 26 | -4.51 | -18.0689102564 | 24.96 | 33.01 | 10 | 6963067 | 22.87694123 | DE |
| 52 | 4.38 | 27.2557560672 | 16.07 | 33.01 | 10 | 6807403 | 22.50069882 | DE |
| 156 | 8 | 64.2570281124 | 12.45 | 33.01 | 7.75 | 5284618 | 18.58455036 | DE |
| 260 | 10.37 | 102.876984127 | 10.08 | 33.01 | 5 | 5249842 | 15.17571169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 20.45 | 0.56 | 2.84 | 20.5 | 20.65 | 20.28 | 2518757 |
| 1783577700 | 19.885 | -0.28 | -1.36 | 19.6 | 19.97 | 19.42 | 3319336 |
| 1783491300 | 20.16 | -0.65 | -3.12 | 20.2 | 20.46 | 19.9 | 4614037 |
| 1783404900 | 20.81 | -0.82 | -3.79 | 22.11 | 22.11 | 20.73 | 4324418 |
| 1783318500 | 21.63 | -0.42 | -1.90 | 22 | 22.29 | 21.61 | 4463548 |
| 1783059300 | 22.05 | 2.27 | 11.48 | 21.01 | 22.06 | 21.01 | 5856749 |
| 1782972900 | 19.78 | 0.95 | 5.02 | 19.56 | 19.81 | 19.17 | 5211328 |
| 1782886500 | 18.835 | -0.24 | -1.23 | 18.9 | 19.02 | 18.68 | 3392253 |
| 1782800100 | 19.07 | -1.06 | -5.27 | 20.06 | 20.06 | 18.92 | 7891374 |
| 1782713700 | 20.13 | -0.43 | -2.09 | 20.72 | 20.91 | 20.07 | 4120056 |
| 1782454500 | 20.56 | 0.6 | 3.01 | 20.25 | 20.58 | 20.08 | 3782452 |
| 1782368100 | 19.96 | -0.67 | -3.25 | 20.14 | 20.37 | 19.73 | 5161610 |
| 1782281700 | 20.63 | 0.07 | 0.34 | 20.8 | 20.8 | 20.33 | 5363198 |
| 1782195300 | 20.56 | -0.65 | -3.06 | 21.05 | 21.15 | 20.53 | 3691724 |
| 1782108900 | 21.21 | 0.27 | 1.29 | 20.52 | 21.34 | 20.41 | 3500709 |
| 1781849700 | 20.94 | -0.52 | -2.42 | 21.33 | 21.33 | 20.67 | 12407919 |
| 1781763300 | 21.46 | -0.38 | -1.74 | 21.5 | 21.63 | 21.14 | 6167908 |
| 1781676900 | 21.84 | 0.53 | 2.49 | 21.55 | 26 | 21.45 | 4206569 |
| 1781590500 | 21.31 | 0.48 | 2.30 | 20.99 | 21.46 | 20.85 | 5948242 |
| 1781504100 | 20.83 | 1.58 | 8.21 | 20.14 | 20.89 | 19.94 | 6703235 |
| 1781244900 | 19.25 | 0.98 | 5.36 | 19.23 | 19.51 | 19.07 | 5064108 |
| 1781158500 | 18.27 | -0.28 | -1.51 | 17.8 | 18.51 | 17.55 | 7432952 |
| 1781072100 | 18.55 | -0.78 | -4.04 | 18.8 | 19.11 | 18.33 | 6164517 |
| 1780985700 | 19.33 | -0.6 | -3.01 | 18.1 | 19.44 | 18.1 | 7986358 |
| 1780640100 | 19.93 | -0.47 | -2.30 | 20.41 | 20.6 | 19.92 | 6220034 |
| 1780553700 | 20.4 | -1.47 | -6.72 | 21 | 21.12 | 18.5 | 6318872 |
| 1780467300 | 21.87 | 0.81 | 3.82 | 22 | 22.79 | 21.87 | 16348546 |
| 1780380900 | 21.065 | 2.51 | 13.50 | 20.05 | 21.09 | 18.489 | 13826322 |
| 1780294500 | 18.56 | -0.39 | -2.06 | 18.75 | 18.98 | 18.52 | 4595168 |
| 1780035300 | 18.95 | 0.69 | 3.78 | 19.11 | 19.13 | 18.89 | 12797752 |
| 1779948900 | 18.26 | -1.47 | -7.45 | 19.17 | 19.39 | 18.05 | 7988934 |
| 1779862500 | 19.73 | 0.1 | 0.51 | 19.79 | 19.99 | 19.63 | 4599708 |
| 1779776100 | 19.63 | -0.24 | -1.21 | 20 | 20.17 | 19.5 | 4363905 |
| 1779689700 | 19.87 | 1.07 | 5.69 | 19.65 | 20.02 | 19.58 | 4937709 |
| 1779430500 | 18.8 | -0.1 | -0.53 | 19.22 | 19.31 | 18.71 | 10103134 |
| 1779344100 | 18.9 | -0.49 | -2.53 | 18.77 | 19.42 | 18.65 | 13313033 |
| 1779257700 | 19.39 | -0.39 | -1.97 | 19.8 | 19.85 | 19.26 | 6134930 |
| 1779171300 | 19.78 | -0.2 | -1.00 | 20.35 | 20.35 | 19.64 | 3967202 |
| 1779084900 | 19.98 | -0.42 | -2.03 | 20 | 20.16 | 19.53 | 5270108 |
| 1778825700 | 20.395 | -0.69 | -3.25 | 20.9 | 21.03 | 20.34 | 5191217 |
| 1778739300 | 21.08 | -0.47 | -2.18 | 21.71 | 21.72 | 21.08 | 3973759 |
| 1778652900 | 21.55 | 0.24 | 1.13 | 21.55 | 21.86 | 21.34 | 3540949 |
| 1778566500 | 21.31 | 0.45 | 2.16 | 21.36 | 21.71 | 21.08 | 6522239 |
| 1778480100 | 20.86 | -0.35 | -1.65 | 21.03 | 21.42 | 20.82 | 6366354 |
| 1778220900 | 21.21 | -0.27 | -1.26 | 21.25 | 24.51 | 20.51 | 7903718 |
| 1778134500 | 21.48 | 0.78 | 3.77 | 21.43 | 21.63 | 21.11 | 10251669 |
| 1778048100 | 20.7 | -0.14 | -0.67 | 20.65 | 27 | 20.2 | 7313314 |
| 1777961700 | 20.84 | -0.19 | -0.90 | 20.41 | 20.92 | 20.36 | 5690498 |
| 1777875300 | 21.03 | -0.24 | -1.13 | 21.1 | 21.4 | 20.95 | 3279762 |
| 1777616100 | 21.27 | 0.32 | 1.53 | 21.7 | 25.01 | 21 | 5179247 |
| 1777529700 | 20.95 | -0.59 | -2.74 | 20.92 | 28 | 20.8 | 11579288 |
| 1777443300 | 21.54 | 0.14 | 0.65 | 21.24 | 21.59 | 21.16 | 6211549 |
| 1777356900 | 21.4 | -0.7 | -3.17 | 21.6 | 21.9 | 21.32 | 5946913 |
| 1777270500 | 22.1 | 0.23 | 1.03 | 21.72 | 22.14 | 21.46 | 4730033 |
| 1777011300 | 21.875 | -0.77 | -3.38 | 21.98 | 26.01 | 21.01 | 7317124 |
| 1776924900 | 22.64 | -0.24 | -1.05 | 22.8 | 22.92 | 22.31 | 5953404 |
| 1776838500 | 22.88 | -0.71 | -3.01 | 22.92 | 23.46 | 22.74 | 6705571 |
| 1776752100 | 23.59 | -0.18 | -0.76 | 23.4 | 23.81 | 23.34 | 3916369 |
| 1776665700 | 23.77 | 0.04 | 0.17 | 23.74 | 24.03 | 23.3 | 4161775 |
| 1776406500 | 23.73 | -0.52 | -2.14 | 23.85 | 33.009999 | 15 | 7260398 |
| 1776320100 | 24.25 | -0.38 | -1.54 | 24.32 | 24.48 | 24.08 | 6510708 |
| 1776233700 | 24.63 | 0.66 | 2.75 | 24.35 | 24.8 | 24.2 | 7883792 |
| 1776147300 | 23.97 | 0.05 | 0.21 | 23.08 | 24.14 | 23.08 | 4053086 |
| 1776060900 | 23.92 | -0.55 | -2.25 | 23.6 | 23.94 | 23.17 | 4354090 |
| 1775801700 | 24.47 | 0.09 | 0.37 | 24.47 | 24.63 | 17 | 7005941 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
