Nsc Groupe (ALNSC)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 15.5 | 29.8076923077 | 52 | 67.5 | 52 | 1590 | 55.66037736 | DE |
4 | 13 | 23.8532110092 | 54.5 | 73.5 | 52 | 444 | 56.28519834 | DE |
12 | 17.5 | 35 | 50 | 73.5 | 48 | 152 | 56.19710145 | DE |
26 | 18.7 | 38.3196721311 | 48.8 | 73.5 | 45 | 76 | 55.65601321 | DE |
52 | 24.3 | 56.25 | 43.2 | 73.5 | 41.2 | 41 | 55.00012673 | DE |
156 | 25.1 | 59.1981132075 | 42.4 | 73.5 | 35.6 | 35 | 50.44171996 | DE |
260 | -12 | -15.0943396226 | 79.5 | 82.5 | 35 | 28 | 50.57090887 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 | 4.5 | 7.32 | 66 | 66 | 66 | 1 |
1729528200 | 61.5 | -2.5 | -3.91 | 61.5 | 61.5 | 61.5 | 1 |
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 | 5.5 | 10.09 | 60.5 | 60.5 | 60 | 67 |
1728577800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
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 |
1727800200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1727713800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1727454600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1727368200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 15 |
1727281800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1727195400 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 9 |
1727109000 | 54.5 | 0.5 | 0.93 | 54.5 | 54.5 | 54.5 | 88 |
1726849800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1726763400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1726677000 | 54 | 4 | 8.00 | 54 | 54 | 54 | 1 |
1726590600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1726504200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 119 |
1726245000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1726158600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1726072200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725985800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725899400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725640200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725553800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725467400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725381000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725294600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1725035400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724949000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724862600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724776200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724689800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724430600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724344200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724257800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724171400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1724085000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1723825800 | 50 | 2 | 4.17 | 48 | 50 | 48 | 21 |
1723739400 | 48 | -2 | -4.00 | 48 | 48 | 48 | 10 |
1723653000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1723566600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1723480200 | 50 | 2.2 | 4.60 | 50 | 50 | 50 | 1 |
1723221000 | 47.8 | 2.8 | 6.22 | 47.8 | 47.8 | 47.8 | 42 |
1723134600 | 45 | -4.2 | -8.54 | 45 | 45 | 45 | 14 |
1723048200 | 49.2 | -1.8 | -3.53 | 45 | 49.2 | 45 | 46 |
1722961800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
1722875400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 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