Premium
North American Income Trust (the) Plc (NAIT)
LSE
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 | 10 | 3.42465753425 | 292 | 304.5 | 289.5 | 149341 | 297.03885858 | DE |
| 4 | -22 | -6.79012345679 | 324 | 328 | 275.5 | 197490 | 302.88410921 | DE |
| 12 | -43 | -12.4637681159 | 345 | 352 | 275.5 | 200042 | 325.30674314 | DE |
| 26 | -20 | -6.21118012422 | 322 | 352 | 275.5 | 237494 | 331.73245783 | DE |
| 52 | 15 | 5.22648083624 | 287 | 352 | 275.5 | 257453 | 316.12618775 | DE |
| 156 | 0 | 0 | 302 | 352 | 256 | 199571 | 300.93507286 | DE |
| 260 | 64 | 26.8907563025 | 238 | 352 | 205 | 207466 | 281.06527072 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 302 | 2 | 0.67 | 304 | 304.5 | 302 | 112336 |
| 1745512200 | 300 | 0.5 | 0.17 | 291 | 300 | 291 | 200189 |
| 1745425800 | 299.5 | 10 | 3.45 | 299.5 | 303 | 299 | 127559 |
| 1745339400 | 289.5 | -3 | -1.03 | 292 | 292 | 289.5 | 120274 |
| 1744907400 | 292.5 | -9.5 | -3.15 | 296 | 296 | 292.5 | 119669 |
| 1744821000 | 302 | -2 | -0.66 | 304 | 304 | 300 | 153286 |
| 1744734600 | 304 | 0.5 | 0.16 | 305.5 | 305.5 | 304 | 144473 |
| 1744648200 | 303.5 | 9.5 | 3.23 | 301.5 | 303.5 | 301 | 152831 |
| 1744389000 | 294 | -4.5 | -1.51 | 295.5 | 298.5 | 294 | 75968 |
| 1744302600 | 298.5 | 8 | 2.75 | 313.5 | 313.5 | 298.5 | 132293 |
| 1744216200 | 290.5 | -11 | -3.65 | 290 | 298.5 | 281 | 479881 |
| 1744129800 | 301.5 | 10.5 | 3.61 | 299.5 | 305 | 297.5 | 327880 |
| 1744043400 | 291 | -9.75 | -3.24 | 286.5 | 295.5 | 275.5 | 328072 |
| 1743784200 | 300.75 | -11.25 | -3.61 | 308.5 | 309.75 | 299.25 | 233520 |
| 1743697800 | 312 | -14.5 | -4.44 | 317.5 | 317.5 | 310 | 255286 |
| 1743611400 | 326.5 | -0.5 | -0.15 | 325 | 326.5 | 324 | 100490 |
| 1743525000 | 327 | 6 | 1.87 | 322.5 | 328 | 322 | 192853 |
| 1743438600 | 321 | -1 | -0.31 | 318 | 323 | 318 | 275199 |
| 1743183000 | 322 | -4 | -1.23 | 324 | 324 | 322 | 99070 |
| 1743096600 | 326 | -3 | -0.91 | 326 | 329 | 320 | 129252 |
| 1743010200 | 329 | 0 | 0.00 | 332 | 332 | 329 | 86382 |
| 1742923800 | 329 | -2 | -0.60 | 331 | 332 | 329 | 304363 |
| 1742837400 | 331 | 7 | 2.16 | 328 | 331 | 328 | 136631 |
| 1742578200 | 324 | -6 | -1.82 | 328 | 329 | 324 | 273980 |
| 1742491800 | 330 | 4 | 1.23 | 326 | 330 | 326 | 139600 |
| 1742405400 | 326 | 3 | 0.93 | 326 | 326 | 326 | 68687 |
| 1742319000 | 323 | -1 | -0.31 | 324 | 327 | 323 | 128067 |
| 1742232600 | 324 | 0 | 0.00 | 325 | 326 | 324 | 79236 |
| 1741973400 | 324 | 5 | 1.57 | 321 | 324 | 317 | 225520 |
| 1741887000 | 319 | -2 | -0.62 | 320 | 321 | 316 | 176894 |
| 1741800600 | 321 | 2 | 0.63 | 319 | 321 | 316 | 434310 |
| 1741714200 | 319 | -6 | -1.85 | 321 | 321 | 319 | 267413 |
| 1741627800 | 325 | -1 | -0.31 | 325 | 326 | 325 | 350073 |
| 1741368600 | 326 | -2 | -0.61 | 326 | 327 | 326 | 123011 |
| 1741282200 | 328 | 0 | 0.00 | 324 | 328 | 324 | 263227 |
| 1741195800 | 328 | 0 | 0.00 | 329 | 329 | 325 | 329635 |
| 1741109400 | 328 | -12 | -3.53 | 338 | 338 | 328 | 286296 |
| 1741023000 | 340 | -2 | -0.58 | 342 | 346 | 340 | 122151 |
| 1740763800 | 342 | 2 | 0.59 | 340 | 342 | 339 | 128832 |
| 1740677400 | 340 | 0 | 0.00 | 339 | 340 | 337 | 190680 |
| 1740591000 | 340 | 0 | 0.00 | 343 | 343 | 337 | 182055 |
| 1740504600 | 340 | -2 | -0.58 | 341 | 341 | 337 | 203788 |
| 1740418200 | 342 | -2 | -0.58 | 341 | 342 | 341 | 120787 |
| 1740159000 | 344 | 1 | 0.29 | 344 | 344 | 342 | 199535 |
| 1740072600 | 343 | -3 | -0.87 | 346 | 346 | 342 | 143601 |
| 1739986200 | 346 | 1 | 0.29 | 344 | 346 | 344 | 852868 |
| 1739899800 | 345 | -5 | -1.43 | 347 | 348 | 344 | 147236 |
| 1739813400 | 350 | 1 | 0.29 | 349 | 350 | 348 | 195394 |
| 1739554200 | 349 | -2 | -0.57 | 351 | 351 | 349 | 152651 |
| 1739467800 | 351 | 2 | 0.57 | 349 | 351 | 349 | 121168 |
| 1739381400 | 349 | -1 | -0.29 | 350 | 351 | 346 | 338847 |
| 1739295000 | 350 | 0 | 0.00 | 351 | 352 | 350 | 125020 |
| 1739208600 | 350 | 1 | 0.29 | 349 | 351 | 349 | 146997 |
| 1738949400 | 349 | 1 | 0.29 | 349 | 349 | 349 | 76237 |
| 1738863000 | 348 | 5 | 1.46 | 346 | 348 | 346 | 152801 |
| 1738776600 | 343 | 0 | 0.00 | 343 | 343 | 343 | 76819 |
| 1738690200 | 343 | 2 | 0.59 | 340 | 343 | 340 | 212190 |
| 1738603800 | 341 | -6 | -1.73 | 342 | 342 | 341 | 200444 |
| 1738344600 | 347 | 3 | 0.87 | 345 | 347 | 345 | 157514 |
| 1738258200 | 344 | 1 | 0.29 | 343 | 344 | 342 | 203943 |
| 1738171800 | 343 | -1 | -0.29 | 344 | 344 | 342 | 146972 |
| 1738085400 | 344 | 4 | 1.18 | 341 | 344 | 337 | 352527 |
| 1737999000 | 340 | -3 | -0.87 | 342 | 342 | 334 | 244279 |
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
