Premium
Nikola Corp (1NKLA)
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 | -0.22 | -57.8947368421 | 0.38 | 0.4299 | 0.16 | 52884 | 0.27694304 | DE |
| 4 | -0.6592 | -80.46875 | 0.8192 | 0.8192 | 0.16 | 39132 | 0.45618796 | DE |
| 12 | -1.54 | -90.5882352941 | 1.7 | 1.8 | 0.16 | 21652 | 0.70924367 | DE |
| 26 | -6.44 | -97.5757575758 | 6.6 | 6.6 | 0.16 | 12192 | 1.18855392 | DE |
| 52 | -0.524 | -76.6081871345 | 0.684 | 10.9 | 0.16 | 16677 | 1.21165928 | DE |
| 156 | -0.7045 | -81.4921920185 | 0.8645 | 10.9 | 0.16 | 19927 | 1.03129813 | DE |
| 260 | -0.7045 | -81.4921920185 | 0.8645 | 10.9 | 0.16 | 19927 | 1.03129813 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740588900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740502500 | 0.19 | -0.1 | -34.48 | 0.19 | 0.2 | 0.16 | 51239 |
| 1740416100 | 0.29 | -0.1 | -25.64 | 0.275 | 0.29 | 0.26 | 76888 |
| 1740156900 | 0.39 | 0.0099 | 2.60 | 0.38 | 0.4299 | 0.38 | 30524 |
| 1740070500 | 0.3801 | -0.0219 | -5.45 | 0.4 | 0.43 | 0.36 | 143019 |
| 1739984100 | 0.402 | -0.1395 | -25.76 | 0.55 | 0.75 | 0.4 | 66600 |
| 1739897700 | 0.5415 | -0.0385 | -6.64 | 0.5415 | 0.5415 | 0.5415 | 2091 |
| 1739811300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1739552100 | 0.58 | -0.05 | -7.94 | 0.5819 | 0.61 | 0.58 | 14068 |
| 1739465700 | 0.63 | -0.12 | -16.00 | 0.75 | 0.75 | 0.63 | 52047 |
| 1739379300 | 0.75 | 0.25 | 50.00 | 0.6899999 | 0.75 | 0.66 | 47047 |
| 1739292900 | 0.5 | -0.006 | -1.19 | 0.466 | 0.5 | 0.466 | 3305 |
| 1739206500 | 0.506 | 0.0161 | 3.29 | 0.47 | 0.506 | 0.38 | 47815 |
| 1738947300 | 0.4899 | -0.2801 | -36.38 | 0.53 | 0.55 | 0.4302 | 47125 |
| 1738860900 | 0.77 | -0.01 | -1.28 | 0.77 | 0.8 | 0.77 | 11083 |
| 1738774500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738688100 | 0.78 | 0.0799001 | 11.41 | 0.7 | 0.78 | 0.7 | 30208 |
| 1738601700 | 0.7000999 | -0.1191 | -14.54 | 0.79 | 0.79 | 0.7000999 | 2898 |
| 1738342500 | 0.8192 | 0.0092 | 1.14 | 0.8192 | 0.8192 | 0.8192 | 157 |
| 1738256100 | 0.81 | 0.025 | 3.18 | 0.77 | 0.81 | 0.75 | 6181 |
| 1738169700 | 0.785 | -0.055 | -6.55 | 0.86 | 0.86 | 0.785 | 9010 |
| 1738083300 | 0.84 | 0.04 | 5.00 | 0.8401 | 0.8401 | 0.8 | 5064 |
| 1737996900 | 0.8 | -0.04 | -4.76 | 0.85 | 0.85 | 0.8 | 11822 |
| 1737737700 | 0.84 | -0.24 | -22.22 | 0.83 | 0.88 | 0.826 | 50508 |
| 1737651300 | 1.08 | -0.22 | -16.92 | 1.0802 | 1.0802 | 1.08 | 13180 |
| 1737564900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737478500 | 1.3 | -0.01 | -0.75 | 1.24 | 1.3 | 1.24 | 5159 |
| 1737392100 | 1.3098 | 0.17 | 14.89 | 1.31 | 1.31 | 1.3 | 1840 |
| 1737132900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737046500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736960100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736873700 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.2 | 1.1299999 | 7710 |
| 1736787300 | 1.1299999 | -0.09 | -7.38 | 1.32 | 1.32 | 1.1 | 27496 |
| 1736528100 | 1.22 | -0.09 | -6.87 | 1.32 | 1.32 | 1.22 | 24796 |
| 1736441700 | 1.31 | -0.08 | -5.76 | 1.455 | 1.5274 | 1.31 | 7025 |
| 1736355300 | 1.3899999 | -0.07 | -5.07 | 1.3799999 | 1.3899999 | 1.3799999 | 6290 |
| 1736268900 | 1.4642 | -0.31 | -17.70 | 1.5 | 1.6399999 | 1.4642 | 32074 |
| 1736182500 | 1.779 | 0.54 | 43.47 | 1.5538 | 1.779 | 1.5538 | 39609 |
| 1735923300 | 1.24 | 0.07 | 5.98 | 1.35 | 1.45 | 1.24 | 16071 |
| 1735836900 | 1.17 | -0.15 | -11.48 | 1.17 | 1.17 | 1.17 | 100 |
| 1735577700 | 1.3218 | -0.01 | -0.47 | 1.3218 | 1.3218 | 1.3218 | 60 |
| 1735318500 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1734972900 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1734713700 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1734627300 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1734540900 | 1.328 | 0.37 | 38.33 | 1.15 | 1.328 | 1.15 | 6645 |
| 1734454500 | 0.96 | -0.355 | -27.00 | 1.0102 | 1.0102 | 0.96 | 3157 |
| 1734368100 | 1.315 | -0.3 | -18.79 | 1.33 | 1.33 | 1.3 | 13544 |
| 1734108900 | 1.6192 | 0.06 | 3.79 | 1.4502 | 1.6419999 | 1.4502 | 6262 |
| 1734022500 | 1.56 | 0.06 | 4.00 | 1.481 | 1.567 | 1.481 | 1221 |
| 1733936100 | 1.5 | -0.3 | -16.67 | 1.7 | 1.7 | 1.5 | 3470 |
| 1733849700 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733763300 | 1.8 | 0.25 | 16.13 | 1.8 | 1.8 | 1.8 | 2000 |
| 1733504100 | 1.55 | -0.21 | -11.93 | 1.7 | 1.76 | 1.55 | 4189 |
| 1733417700 | 1.76 | 0.13 | 7.98 | 1.5502 | 1.76 | 1.5502 | 1136 |
| 1733331300 | 1.6299999 | -0.49 | -23.11 | 1.89 | 1.89 | 1.62 | 9756 |
| 1733244900 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1733158500 | 2.12 | 0.12 | 6.00 | 2.12 | 2.12 | 2.12 | 50 |
| 1732867200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732780800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
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
