Premium
Nippon Active Value Fund Plc (NAVF)
LSE
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 | 12.5 | 6.94444444444 | 180 | 191.5 | 180 | 144323 | 187.63831302 | DE |
| 4 | 5.5 | 2.94117647059 | 187 | 191.5 | 158 | 288149 | 179.29881693 | DE |
| 12 | 1.5 | 0.785340314136 | 191 | 193.5 | 158 | 228939 | 184.39580127 | DE |
| 26 | 9 | 4.90463215259 | 183.5 | 194 | 158 | 248473 | 184.69528782 | DE |
| 52 | 19.5 | 11.2716763006 | 173 | 194 | 158 | 238154 | 179.42087173 | DE |
| 156 | 78 | 68.1222707424 | 114.5 | 194 | 102 | 256461 | 160.74556112 | DE |
| 260 | 92 | 91.5422885572 | 100.5 | 194 | 91 | 182166 | 153.3121656 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 192.5 | 1 | 0.52 | 190 | 192.5 | 190 | 187854 |
| 1744821000 | 191.5 | 3 | 1.59 | 189.5 | 191.5 | 189.5 | 135960 |
| 1744734600 | 188.5 | -2 | -1.05 | 190.5 | 190.5 | 188.5 | 113657 |
| 1744648200 | 190.5 | 8 | 4.38 | 190.5 | 190.5 | 190.5 | 164754 |
| 1744389000 | 182.5 | -2.25 | -1.22 | 182.5 | 185 | 182 | 92013 |
| 1744302600 | 184.75 | 11.25 | 6.48 | 180 | 184.75 | 180 | 215231 |
| 1744216200 | 173.5 | -6.75 | -3.74 | 173 | 173.5 | 173 | 431886 |
| 1744129800 | 180.25 | 10.75 | 6.34 | 172 | 180.5 | 172 | 538261 |
| 1744043400 | 169.5 | -4.75 | -2.73 | 170.5 | 170.5 | 158 | 948371 |
| 1743784200 | 174.25 | -9.75 | -5.30 | 180 | 181.5 | 173.5 | 715775 |
| 1743697800 | 184 | -1.25 | -0.67 | 182 | 184 | 180.5 | 473013 |
| 1743611400 | 185.25 | 1 | 0.54 | 186.5 | 186.5 | 184 | 186559 |
| 1743525000 | 184.25 | 0.25 | 0.14 | 182.5 | 185.5 | 182.5 | 155096 |
| 1743438600 | 184 | -3 | -1.60 | 184 | 187 | 183 | 283794 |
| 1743183000 | 187 | -0.5 | -0.27 | 187 | 187 | 186 | 129743 |
| 1743096600 | 187.5 | -0.75 | -0.40 | 189 | 189 | 187 | 120486 |
| 1743010200 | 188.25 | 0.25 | 0.13 | 187.5 | 189 | 187.5 | 110317 |
| 1742923800 | 188 | 0 | 0.00 | 188 | 188 | 188 | 234295 |
| 1742837400 | 188 | 2 | 1.08 | 189 | 189 | 186.5 | 96324 |
| 1742578200 | 186 | -1.5 | -0.80 | 187.5 | 189 | 184 | 113589 |
| 1742491800 | 187.5 | 0.75 | 0.40 | 187 | 189 | 187 | 76240 |
| 1742405400 | 186.75 | 0.75 | 0.40 | 188 | 188 | 186.5 | 181355 |
| 1742319000 | 186 | -0.5 | -0.27 | 186 | 186 | 186 | 266134 |
| 1742232600 | 186.5 | 0.75 | 0.40 | 183.5 | 187.5 | 183.5 | 136965 |
| 1741973400 | 185.75 | 1.25 | 0.68 | 185 | 185.75 | 185 | 98495 |
| 1741887000 | 184.5 | -1.5 | -0.81 | 186.5 | 186.5 | 184.5 | 139782 |
| 1741800600 | 186 | 0.75 | 0.40 | 185 | 186 | 185 | 93882 |
| 1741714200 | 185.25 | -1 | -0.54 | 186 | 187.5 | 184.5 | 579575 |
| 1741627800 | 186.25 | -0.25 | -0.13 | 187.5 | 188 | 186.25 | 96997 |
| 1741368600 | 186.5 | 0 | 0.00 | 184 | 186.5 | 183 | 536665 |
| 1741282200 | 186.5 | 0.25 | 0.13 | 185 | 187 | 185 | 230368 |
| 1741195800 | 186.25 | 1 | 0.54 | 185 | 186.25 | 185 | 166562 |
| 1741109400 | 185.25 | -0.75 | -0.40 | 186 | 186 | 185 | 293441 |
| 1741023000 | 186 | 1.5 | 0.81 | 184.5 | 186 | 184.5 | 138887 |
| 1740763800 | 184.5 | -1.25 | -0.67 | 184 | 184.5 | 184 | 579800 |
| 1740677400 | 185.75 | -0.5 | -0.27 | 186 | 187 | 185.5 | 163752 |
| 1740591000 | 186.25 | -2.75 | -1.46 | 187 | 188.5 | 186 | 83862 |
| 1740504600 | 189 | -2.5 | -1.31 | 190 | 190 | 188.5 | 151045 |
| 1740418200 | 191.5 | 0 | 0.00 | 192 | 192 | 190 | 65163 |
| 1740159000 | 191.5 | 0.5 | 0.26 | 192 | 192 | 191 | 95329 |
| 1740072600 | 191 | 0.5 | 0.26 | 191 | 191.5 | 190 | 139800 |
| 1739986200 | 190.5 | -1 | -0.52 | 190.5 | 190.5 | 190.5 | 128494 |
| 1739899800 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 65617 |
| 1739813400 | 191.5 | 2 | 1.06 | 191 | 191.5 | 189.5 | 245211 |
| 1739554200 | 189.5 | 0.5 | 0.26 | 188.5 | 189.5 | 188 | 187627 |
| 1739467800 | 189 | -2.5 | -1.31 | 188 | 190.5 | 188 | 151898 |
| 1739381400 | 191.5 | 1 | 0.52 | 191 | 191.5 | 189 | 165054 |
| 1739295000 | 190.5 | -1.25 | -0.65 | 191 | 191 | 190.5 | 250801 |
| 1739208600 | 191.75 | 1.75 | 0.92 | 192.5 | 192.5 | 191.75 | 142185 |
| 1738949400 | 190 | -1 | -0.52 | 191.5 | 191.5 | 190 | 282074 |
| 1738863000 | 191 | 0.25 | 0.13 | 193 | 193 | 191 | 341114 |
| 1738776600 | 190.75 | -0.75 | -0.39 | 190 | 192 | 190 | 250901 |
| 1738690200 | 191.5 | 1 | 0.52 | 192 | 192.5 | 191.5 | 188996 |
| 1738603800 | 190.5 | -2 | -1.04 | 190.5 | 190.5 | 189.5 | 164441 |
| 1738344600 | 192.5 | 1.5 | 0.79 | 192 | 193.5 | 192 | 199748 |
| 1738258200 | 191 | 0.75 | 0.39 | 190 | 192 | 190 | 111081 |
| 1738171800 | 190.25 | -0.25 | -0.13 | 191 | 191.5 | 190.25 | 134084 |
| 1738085400 | 190.5 | 1 | 0.53 | 190 | 190.5 | 186.5 | 217055 |
| 1737999000 | 189.5 | -0.5 | -0.26 | 192 | 192 | 189.5 | 119328 |
| 1737739800 | 190 | -0.5 | -0.26 | 191 | 192 | 190 | 256585 |
| 1737653400 | 190.5 | 0 | 0.00 | 191 | 191 | 190.5 | 74012 |
| 1737567000 | 190.5 | -0.5 | -0.26 | 191.5 | 191.5 | 190.5 | 224414 |
| 1737480600 | 191 | 0.5 | 0.26 | 191.5 | 191.5 | 190 | 313597 |
| 1737394200 | 190.5 | 1 | 0.53 | 188 | 190.5 | 188 | 740432 |
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
