Premium
Neste OYJ (1NESTE)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.08333333333 | 12.48 | 13.17 | 12.215 | 979 | 12.75135806 | DE |
| 4 | 1.515 | 13.4966592428 | 11.225 | 13.26 | 11 | 1753 | 12.67501053 | DE |
| 12 | -1.955 | -13.3038448452 | 14.695 | 14.77 | 11 | 1350 | 12.99952326 | DE |
| 26 | -4.905 | -27.7982431284 | 17.645 | 22 | 11 | 953 | 14.74896072 | DE |
| 52 | -19.33 | -60.2743997505 | 32.07 | 32.07 | 11 | 869 | 16.64366614 | DE |
| 156 | -22.25 | -63.5895970277 | 34.99 | 34.99 | 11 | 842 | 16.67314546 | DE |
| 260 | -22.25 | -63.5895970277 | 34.99 | 34.99 | 11 | 842 | 16.67314546 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733244900 | 14.04 | -0.66 | -4.46 | 14.04 | 14.04 | 14.04 | 230 |
| 1733158500 | 14.695 | 0.54 | 3.78 | 14.49 | 14.695 | 14.455 | 2263 |
| 1732899300 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
| 1732812900 | 14.16 | -0.04 | -0.28 | 14.2 | 14.2 | 14.16 | 1700 |
| 1732726500 | 14.2 | -0.12 | -0.84 | 14.2 | 14.2 | 14.2 | 61 |
| 1732640100 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 50 |
| 1732553700 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1732294500 | 14.32 | 0.55 | 3.96 | 14.27 | 14.32 | 14.27 | 701 |
| 1732208100 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
| 1732121700 | 13.775 | 0 | 0.00 | 13.775 | 13.775 | 13.775 | 0 |
| 1732035300 | 13.775 | -0.21 | -1.47 | 13.67 | 13.775 | 13.575 | 601 |
| 1731948900 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 0 |
| 1731689700 | 13.98 | -0.02 | -0.14 | 13.98 | 13.98 | 13.98 | 80 |
| 1731603300 | 14 | 0.95 | 7.28 | 13.905 | 14 | 13.905 | 173 |
| 1731516900 | 13.05 | 0.21 | 1.64 | 12.75 | 13.05 | 12.75 | 250 |
| 1731430500 | 12.84 | -0.36 | -2.73 | 12.77 | 12.84 | 12.69 | 1150 |
| 1731344100 | 13.2 | 0.4 | 3.12 | 13.2 | 13.2 | 13.2 | 160 |
| 1731084900 | 12.8 | -0.77 | -5.67 | 12.8 | 12.8 | 12.5 | 278 |
| 1730998500 | 13.57 | 0.42 | 3.19 | 13.665 | 13.665 | 13.57 | 425 |
| 1730912100 | 13.15 | -0.8 | -5.73 | 13.62 | 13.62 | 12.72 | 3688 |
| 1730825700 | 13.95 | -0.16 | -1.13 | 13.95 | 13.95 | 13.95 | 51 |
| 1730739300 | 14.11 | 0 | 0.00 | 14.11 | 14.11 | 14.11 | 0 |
| 1730480100 | 14.11 | -0.6 | -4.08 | 14.3 | 14.3 | 14.11 | 1511 |
| 1730393700 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1730307300 | 14.71 | 0 | 0.00 | 14.77 | 14.77 | 14.71 | 150 |
| 1730220900 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1730134500 | 14.71 | -0.03 | -0.17 | 14.71 | 14.71 | 14.71 | 50 |
| 1729871700 | 14.735 | 0.35 | 2.47 | 14.695 | 14.735 | 14.3 | 1254 |
| 1729785300 | 14.38 | -1.1 | -7.08 | 15.6 | 15.6 | 14.36 | 3835 |
| 1729698900 | 15.475 | 0.23 | 1.54 | 15.475 | 15.475 | 15.475 | 35 |
| 1729612500 | 15.24 | -0.38 | -2.43 | 15.32 | 15.32 | 15.145 | 171 |
| 1729526100 | 15.62 | 0.39 | 2.56 | 15.615 | 15.62 | 15.615 | 580 |
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
