Premium
Nsc Groupe (ALNSC)
EU
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 | 3 | 5 | 60 | 65 | 56 | 64 | 61.3134715 | DE |
| 4 | 5 | 8.62068965517 | 58 | 65.5 | 54.5 | 13 | 61.32943925 | DE |
| 12 | 1.5 | 2.43902439024 | 61.5 | 73.5 | 52 | 163 | 56.51759165 | DE |
| 26 | 12 | 23.5294117647 | 51 | 73.5 | 45 | 77 | 56.31449595 | DE |
| 52 | 13 | 26 | 50 | 73.5 | 41.2 | 43 | 55.28462044 | DE |
| 156 | 21 | 50 | 42 | 73.5 | 35.6 | 33 | 51.30728602 | DE |
| 260 | -11 | -14.8648648649 | 74 | 82.5 | 35 | 28 | 50.54484268 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 63.5 | 3.5 | 5.83 | 63.5 | 63.5 | 63.5 | 11 |
| 1735579800 | 60 | -5 | -7.69 | 64.5 | 64.5 | 60 | 139 |
| 1735320600 | 65 | 5 | 8.33 | 60 | 65 | 60 | 43 |
| 1735061400 | 60 | -4.5 | -6.98 | 60 | 60 | 60 | 5 |
| 1734975000 | 64.5 | 4.5 | 7.50 | 60 | 64.5 | 60 | 7 |
| 1734715800 | 60 | 5.5 | 10.09 | 60 | 60 | 60 | 5 |
| 1734629400 | 54.5 | -11 | -16.79 | 54.5 | 54.5 | 54.5 | 1 |
| 1734543000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734456600 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734370200 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734111000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734024600 | 65.5 | 4 | 6.50 | 65.5 | 65.5 | 65.5 | 1 |
| 1733938200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733851800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733765400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1733506200 | 61.5 | 3.5 | 6.03 | 61.5 | 61.5 | 61.5 | 1 |
| 1733419800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 1 |
| 1733333400 | 58 | -2 | -3.33 | 58 | 58 | 58 | 2 |
| 1733247000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733160600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732901400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 7 |
| 1732815000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732728600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732642200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732555800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732296600 | 60 | -1.5 | -2.44 | 62.5 | 62.5 | 60 | 10 |
| 1732210200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732123800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732037400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731951000 | 61.5 | 5.5 | 9.82 | 61.5 | 61.5 | 61.5 | 1 |
| 1731691800 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1731605400 | 56 | -6.5 | -10.40 | 55 | 56 | 55 | 113 |
| 1731519000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731432600 | 62.5 | -0.5 | -0.79 | 55 | 62.5 | 55 | 46 |
| 1731346200 | 63 | -6.5 | -9.35 | 63 | 63 | 63 | 17 |
| 1731087000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1731000600 | 69.5 | 2 | 2.96 | 69.5 | 69.5 | 69.5 | 30 |
| 1730914200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730827800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730741400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730482200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 20 |
| 1730395800 | 67.5 | 9 | 15.38 | 67.5 | 67.5 | 67.5 | 20 |
| 1730309400 | 58.5 | 3 | 5.41 | 58.5 | 58.5 | 58.5 | 265 |
| 1730223000 | 55.5 | -18 | -24.49 | 52 | 61 | 52 | 7645 |
| 1730136600 | 73.5 | 7 | 10.53 | 73.5 | 73.5 | 73.5 | 200 |
| 1729873800 | 66.5 | 4.5 | 7.26 | 57.5 | 66.5 | 57.5 | 7 |
| 1729787400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1729701000 | 62 | -4 | -6.06 | 65 | 65 | 62 | 5 |
| 1729614600 | 66 | 2 | 3.13 | 66 | 66 | 66 | 1 |
| 1729528200 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1729269000 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1729182600 | 64 | 4 | 6.67 | 59.5 | 64 | 59.5 | 21 |
| 1729096200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729009800 | 60 | -7.5 | -11.11 | 60 | 60 | 60 | 20 |
| 1728923400 | 67.5 | 7.5 | 12.50 | 53 | 67.5 | 53 | 90 |
| 1728664200 | 60 | -1.5 | -2.44 | 60.5 | 60.5 | 60 | 67 |
| 1728577800 | 61.5 | 7 | 12.84 | 61.5 | 61.5 | 61.5 | 10 |
| 1728491400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 15 |
| 1728405000 | 54.5 | 1.5 | 2.83 | 54.5 | 54.5 | 54.5 | 59 |
| 1728318600 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 57 |
| 1728059400 | 52.5 | -21 | -28.57 | 52.5 | 52.5 | 52.5 | 99 |
| 1727973000 | 73.5 | 12 | 19.51 | 73.5 | 73.5 | 73.5 | 31 |
| 1727886600 | 61.5 | 6.5 | 11.82 | 61.5 | 61.5 | 61.5 | 75 |
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
