Premium
Northern Data AG (1NB)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.8 | -13.9332365747 | 34.45 | 35.9 | 29.65 | 90 | 34.49236726 | DE |
| 4 | -16.6 | -35.8918918919 | 46.25 | 47.45 | 29.65 | 229 | 38.57339884 | DE |
| 12 | -22.85 | -43.5238095238 | 52.5 | 52.5 | 29.65 | 232 | 41.55754217 | DE |
| 26 | 0.75 | 2.59515570934 | 28.9 | 52.5 | 27.25 | 171 | 40.73415432 | DE |
| 52 | 0.75 | 2.59515570934 | 28.9 | 52.5 | 16.82 | 342 | 27.44096985 | DE |
| 156 | 5.75 | 24.0585774059 | 23.9 | 52.5 | 16.82 | 321 | 27.65003552 | DE |
| 260 | 5.75 | 24.0585774059 | 23.9 | 52.5 | 16.82 | 321 | 27.65003552 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 29.8 | -1.55 | -4.94 | 29.8 | 29.8 | 29.8 | 12 |
| 1741625700 | 31.35 | -1.9 | -5.71 | 31.8 | 31.8 | 31.35 | 19 |
| 1741366500 | 33.25 | -2.65 | -7.38 | 33.2 | 33.25 | 33.2 | 30 |
| 1741280100 | 35.9 | 1.1 | 3.16 | 35.9 | 35.9 | 35.9 | 30 |
| 1741193700 | 34.8 | 1.7 | 5.14 | 34.45 | 34.8 | 34.45 | 361 |
| 1741107300 | 33.1 | -5.8 | -14.91 | 34.65 | 34.65 | 33.1 | 176 |
| 1741020900 | 38.9 | 0.5 | 1.30 | 39.15 | 39.15 | 38.7 | 1189 |
| 1740761700 | 38.4 | -1.75 | -4.36 | 38.4 | 38.4 | 38.4 | 438 |
| 1740675300 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1740588900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1740502500 | 40.15 | -3.9 | -8.85 | 40.15 | 40.15 | 40.15 | 70 |
| 1740416100 | 44.05 | -3.4 | -7.17 | 44.05 | 44.05 | 44.05 | 400 |
| 1740156900 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1740070500 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1739984100 | 47.45 | 1.2 | 2.59 | 47.45 | 47.45 | 47.45 | 15 |
| 1739897700 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1739811300 | 46.25 | 2.55 | 5.84 | 46.25 | 46.25 | 46.25 | 8 |
| 1739552100 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1739465700 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1739379300 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1739292900 | 43.7 | -0.4 | -0.91 | 43.85 | 43.85 | 43.15 | 978 |
| 1739206500 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738947300 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738860900 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738774500 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738688100 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738601700 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738342500 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738256100 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1738169700 | 44.1 | -2.55 | -5.47 | 43.75 | 44.1 | 43.75 | 807 |
| 1738083300 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1737996900 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1737737700 | 46.65 | -3.15 | -6.33 | 46.65 | 46.65 | 46.65 | 30 |
| 1737651300 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1737564900 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1737478500 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1737392100 | 49.8 | 1.35 | 2.79 | 49.8 | 49.8 | 49.8 | 3 |
| 1737132900 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1737046500 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736960100 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736873700 | 48.45 | 0.1 | 0.21 | 47.9 | 48.45 | 47.9 | 48 |
| 1736787300 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1736528100 | 48.35 | -0.85 | -1.73 | 49.2 | 49.2 | 48.15 | 241 |
| 1736441700 | 49.2 | 1.3 | 2.71 | 49.2 | 49.2 | 49.2 | 4 |
| 1736355300 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1736268900 | 47.9 | -1.8 | -3.62 | 48.75 | 49.1 | 46.7 | 91 |
| 1736182500 | 49.7 | -2.8 | -5.33 | 51.2 | 51.2 | 49.7 | 114 |
| 1735923300 | 52.5 | 12.35 | 30.76 | 52.5 | 52.5 | 52.5 | 34 |
| 1735836900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1735577700 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1735318500 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734972900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734713700 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734627300 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734540900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734454500 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734368100 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734108900 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1734022500 | 40.15 | -1.65 | -3.95 | 40.15 | 40.15 | 40.15 | 24 |
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
