Premium
Neste OYJ (1NESTE)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -10.2542191839 | 9.362 | 9.44 | 8.402 | 2419 | 8.88510657 | DE |
| 4 | -3.363 | -28.5847853804 | 11.765 | 11.92 | 8.402 | 5810 | 10.03580294 | DE |
| 12 | -4.923 | -36.9455909944 | 13.325 | 13.325 | 8.402 | 3299 | 10.78774801 | DE |
| 26 | -11.598 | -57.99 | 20 | 20 | 8.402 | 2007 | 11.63038196 | DE |
| 52 | -16.398 | -66.1209677419 | 24.8 | 28.04 | 8.402 | 1450 | 13.63898343 | DE |
| 156 | -26.588 | -75.9874249786 | 34.99 | 34.99 | 8.402 | 1319 | 13.80129755 | DE |
| 260 | -26.588 | -75.9874249786 | 34.99 | 34.99 | 8.402 | 1319 | 13.80129755 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 8.6 | 0 | 0.00 | 8.586 | 8.8 | 8.482 | 4979 |
| 1740761700 | 8.6 | -0.28 | -3.13 | 8.702 | 8.702 | 8.6 | 1532 |
| 1740675300 | 8.878 | -0.43 | -4.58 | 8.888 | 8.888 | 8.75 | 830 |
| 1740588900 | 9.304 | 0.06 | 0.61 | 9.44 | 9.44 | 9.3 | 2447 |
| 1740502500 | 9.248 | 0.37 | 4.12 | 9.362 | 9.362 | 9.206 | 2307 |
| 1740416100 | 8.882 | -0.19 | -2.07 | 9.0239999 | 9.0239999 | 8.7899999 | 3721 |
| 1740156900 | 9.07 | 0.01 | 0.11 | 8.97 | 9.07 | 8.88 | 4642 |
| 1740070500 | 9.06 | -0.15 | -1.65 | 8.99 | 9.176 | 8.954 | 3721 |
| 1739984100 | 9.212 | -0.36 | -3.74 | 9.74 | 9.85 | 9.05 | 10182 |
| 1739897700 | 9.57 | -0.14 | -1.44 | 9.654 | 9.68 | 9.49 | 5489 |
| 1739811300 | 9.71 | -0.65 | -6.27 | 10.42 | 10.42 | 9.61 | 13700 |
| 1739552100 | 10.36 | 0.08 | 0.78 | 10.5 | 10.765 | 10.27 | 5902 |
| 1739465700 | 10.28 | -1.62 | -13.61 | 10.175 | 10.415 | 9.8 | 39548 |
| 1739379300 | 11.9 | 0.26 | 2.19 | 11.55 | 11.9 | 11.43 | 5109 |
| 1739292900 | 11.645 | -0.16 | -1.31 | 11.895 | 11.92 | 11.645 | 3337 |
| 1739206500 | 11.8 | -0.05 | -0.38 | 11.8 | 11.8 | 11.45 | 5467 |
| 1738947300 | 11.845 | 0.07 | 0.55 | 11.845 | 11.845 | 11.845 | 898 |
| 1738860900 | 11.78 | 0 | 0.00 | 11.86 | 11.86 | 11.78 | 851 |
| 1738774500 | 11.78 | 0.14 | 1.20 | 11.85 | 11.85 | 11.78 | 430 |
| 1738688100 | 11.64 | -0.06 | -0.51 | 11.765 | 11.765 | 11.64 | 1100 |
| 1738601700 | 11.7 | -0.66 | -5.30 | 11.965 | 11.975 | 11.7 | 1778 |
| 1738342500 | 12.355 | -0.17 | -1.32 | 12.41 | 12.41 | 12.235 | 545 |
| 1738256100 | 12.52 | 0 | 0.04 | 12.515 | 12.52 | 12.415 | 522 |
| 1738169700 | 12.515 | -0.3 | -2.30 | 12.82 | 12.83 | 12.515 | 2804 |
| 1738083300 | 12.81 | -0.07 | -0.50 | 12.775 | 12.865 | 12.775 | 1079 |
| 1737996900 | 12.875 | -0.18 | -1.34 | 13.105 | 13.105 | 12.875 | 510 |
| 1737737700 | 13.05 | -0.01 | -0.08 | 12.97 | 13.05 | 12.97 | 1300 |
| 1737651300 | 13.06 | 0.32 | 2.51 | 13.09 | 13.13 | 13.06 | 2253 |
| 1737564900 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1737478500 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 300 |
| 1737392100 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1737132900 | 12.74 | 0.04 | 0.31 | 12.75 | 13 | 12.74 | 1389 |
| 1737046500 | 12.7 | -0.38 | -2.91 | 12.75 | 12.75 | 12.7 | 1250 |
| 1736960100 | 13.08 | 0.5 | 3.97 | 12.86 | 13.17 | 12.86 | 2000 |
| 1736873700 | 12.58 | 0.13 | 1.04 | 12.7 | 12.7 | 12.58 | 210 |
| 1736787300 | 12.45 | 0.23 | 1.92 | 12.4 | 12.45 | 12.4 | 900 |
| 1736528100 | 12.215 | -0.47 | -3.67 | 12.48 | 12.64 | 12.215 | 533 |
| 1736441700 | 12.68 | -0.12 | -0.94 | 12.835 | 12.835 | 12.68 | 1260 |
| 1736355300 | 12.8 | -0.36 | -2.74 | 13.16 | 13.16 | 12.64 | 1125 |
| 1736268900 | 13.16 | 0.06 | 0.46 | 13.26 | 13.26 | 12.9 | 5082 |
| 1736182500 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1735923300 | 13.1 | 0.54 | 4.26 | 12.78 | 13.1 | 12.78 | 1998 |
| 1735836900 | 12.565 | 0.62 | 5.15 | 12.5 | 12.58 | 12.5 | 6020 |
| 1735577700 | 11.95 | 0.89 | 8.05 | 11.92 | 11.95 | 11.86 | 750 |
| 1735318500 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1734972900 | 11.06 | -0.09 | -0.81 | 11.05 | 11.06 | 11 | 1160 |
| 1734713700 | 11.15 | -0.4 | -3.46 | 11.225 | 11.225 | 11.11 | 495 |
| 1734627300 | 11.55 | -0.19 | -1.62 | 11.66 | 11.66 | 11.52 | 1200 |
| 1734540900 | 11.74 | -0.52 | -4.20 | 12.105 | 12.105 | 11.74 | 1073 |
| 1734454500 | 12.255 | -0.1 | -0.77 | 12.17 | 12.255 | 12.1 | 2545 |
| 1734368100 | 12.35 | -0.39 | -3.06 | 12.58 | 12.58 | 12.29 | 4430 |
| 1734108900 | 12.74 | -0.24 | -1.85 | 12.87 | 12.87 | 12.675 | 1551 |
| 1734022500 | 12.98 | -0.29 | -2.15 | 13.18 | 13.18 | 12.98 | 2504 |
| 1733936100 | 13.265 | -0.06 | -0.41 | 13.325 | 13.325 | 13.265 | 176 |
| 1733849700 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1733763300 | 13.32 | 0.03 | 0.19 | 13.395 | 13.59 | 13.32 | 872 |
| 1733504100 | 13.295 | 0.02 | 0.11 | 13.295 | 13.295 | 13.295 | 415 |
| 1733417700 | 13.28 | -0.37 | -2.71 | 13.41 | 13.41 | 12.99 | 5366 |
| 1733331300 | 13.65 | -0.39 | -2.78 | 13.98 | 13.98 | 13.65 | 1652 |
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
