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 | 3 | 1.5873015873 | 189 | 194 | 186 | 129825 | 188.11605552 | DE |
| 4 | 4 | 2.12765957447 | 188 | 194 | 183.5 | 172504 | 188.66997999 | DE |
| 12 | 5 | 2.67379679144 | 187 | 194 | 176.5 | 246686 | 183.28999276 | DE |
| 26 | 20.5 | 11.9533527697 | 171.5 | 194 | 159 | 238527 | 179.66950983 | DE |
| 52 | 30 | 18.5185185185 | 162 | 194 | 159 | 337964 | 173.36467001 | DE |
| 156 | 57.5 | 42.750929368 | 134.5 | 194 | 102 | 241772 | 156.77598065 | DE |
| 260 | 89.5 | 87.3170731707 | 102.5 | 194 | 91 | 173561 | 150.20828832 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 192 | 2.5 | 1.32 | 189.5 | 194 | 189.5 | 284437 |
| 1735839000 | 189.5 | 2.25 | 1.20 | 188 | 190 | 186 | 157264 |
| 1735666200 | 187.25 | 0 | 0.00 | 187.25 | 187.25 | 187.25 | 34056 |
| 1735579800 | 187.25 | -0.75 | -0.40 | 186 | 189 | 186 | 200115 |
| 1735320600 | 188 | -1 | -0.53 | 189 | 191.5 | 188 | 127866 |
| 1735061400 | 189 | 4 | 2.16 | 187 | 189 | 187 | 90758 |
| 1734975000 | 185 | -4 | -2.12 | 187 | 188 | 185 | 225055 |
| 1734715800 | 189 | 5.5 | 3.00 | 186 | 189 | 186 | 83102 |
| 1734629400 | 183.5 | -3.5 | -1.87 | 188.5 | 188.5 | 183.5 | 154930 |
| 1734543000 | 187 | -1 | -0.53 | 191 | 191 | 187 | 44057 |
| 1734456600 | 188 | -2 | -1.05 | 188 | 191 | 188 | 135071 |
| 1734370200 | 190 | 0.75 | 0.40 | 190 | 190 | 190 | 134879 |
| 1734111000 | 189.25 | -0.75 | -0.39 | 190.5 | 190.5 | 189 | 161356 |
| 1734024600 | 190 | -0.5 | -0.26 | 191.5 | 192 | 190 | 56490 |
| 1733938200 | 190.5 | 0 | 0.00 | 188 | 191.5 | 188 | 772507 |
| 1733851800 | 190.5 | 0.5 | 0.26 | 190 | 191 | 189 | 124247 |
| 1733765400 | 190 | 2.5 | 1.33 | 191 | 191 | 190 | 214456 |
| 1733506200 | 187.5 | -1.5 | -0.79 | 188 | 188 | 187.5 | 216367 |
| 1733419800 | 189 | -1 | -0.53 | 190 | 190 | 189 | 121794 |
| 1733333400 | 190 | 1.5 | 0.80 | 190.5 | 190.5 | 187.5 | 185933 |
| 1733247000 | 188.5 | 2.25 | 1.21 | 187.5 | 191 | 187.5 | 420370 |
| 1733160600 | 186.25 | 1.75 | 0.95 | 183.5 | 186.5 | 183.5 | 168502 |
| 1732901400 | 184.5 | 0.75 | 0.41 | 183.5 | 185.5 | 183.5 | 147471 |
| 1732815000 | 183.75 | 0.75 | 0.41 | 182.5 | 184.5 | 182.5 | 121779 |
| 1732728600 | 183 | 1 | 0.55 | 184 | 184 | 182.5 | 263770 |
| 1732642200 | 182 | -1.5 | -0.82 | 183.5 | 183.5 | 182 | 296367 |
| 1732555800 | 183.5 | 0 | 0.00 | 183 | 187 | 183 | 340081 |
| 1732296600 | 183.5 | 0.5 | 0.27 | 184 | 186.5 | 183 | 197764 |
| 1732210200 | 183 | 0.25 | 0.14 | 182.5 | 184 | 182.5 | 138645 |
| 1732123800 | 182.75 | -0.75 | -0.41 | 182.5 | 183 | 182 | 145661 |
| 1732037400 | 183.5 | 0.5 | 0.27 | 185 | 185 | 183.5 | 212670 |
| 1731951000 | 183 | -0.5 | -0.27 | 183.5 | 183.5 | 182 | 87275 |
| 1731691800 | 183.5 | 0.5 | 0.27 | 181.5 | 183.5 | 181.5 | 268580 |
| 1731605400 | 183 | 1.25 | 0.69 | 181 | 183 | 181 | 163148 |
| 1731519000 | 181.75 | -0.25 | -0.14 | 181 | 183 | 181 | 280408 |
| 1731432600 | 182 | 0 | 0.00 | 181 | 183 | 181 | 172702 |
| 1731346200 | 182 | 0 | 0.00 | 181.5 | 182.5 | 180.5 | 451873 |
| 1731087000 | 182 | 0 | 0.00 | 181.5 | 183.5 | 181 | 142199 |
| 1731000600 | 182 | 1 | 0.55 | 180.5 | 182 | 180.5 | 61627 |
| 1730914200 | 181 | 1.25 | 0.70 | 179 | 183 | 178.5 | 144011 |
| 1730827800 | 179.75 | 2.75 | 1.55 | 178 | 180.5 | 178 | 184892 |
| 1730741400 | 177 | 0.5 | 0.28 | 178.5 | 179 | 177 | 98519 |
| 1730482200 | 176.5 | -2 | -1.12 | 178 | 178.5 | 176.5 | 166893 |
| 1730395800 | 178.5 | -0.75 | -0.42 | 180.5 | 180.5 | 177.5 | 54916 |
| 1730309400 | 179.25 | 1.25 | 0.70 | 180.5 | 180.5 | 177.5 | 122002 |
| 1730223000 | 178 | -1 | -0.56 | 178 | 178.5 | 177.5 | 267299 |
| 1730136600 | 179 | -1.25 | -0.69 | 181 | 181.5 | 179 | 1395943 |
| 1729873800 | 180.25 | -0.75 | -0.41 | 180.5 | 180.5 | 180 | 160043 |
| 1729787400 | 181 | 0 | 0.00 | 182.5 | 182.5 | 179.5 | 415794 |
| 1729701000 | 181 | 1 | 0.56 | 180 | 181 | 180 | 1539456 |
| 1729614600 | 180 | -0.5 | -0.28 | 180 | 181 | 180 | 487947 |
| 1729528200 | 180.5 | -1.5 | -0.82 | 182 | 183 | 180 | 425103 |
| 1729269000 | 182 | -0.75 | -0.41 | 182 | 182 | 182 | 202063 |
| 1729182600 | 182.75 | 0.75 | 0.41 | 183.5 | 184 | 182.75 | 283764 |
| 1729096200 | 182 | 0 | 0.00 | 182 | 182 | 181 | 234911 |
| 1729009800 | 182 | -2.5 | -1.36 | 183.5 | 185 | 182 | 172193 |
| 1728923400 | 184.5 | -1.5 | -0.81 | 186 | 186 | 184 | 221277 |
| 1728664200 | 186 | -1.5 | -0.80 | 187 | 188 | 185 | 211805 |
| 1728577800 | 187.5 | -1.5 | -0.79 | 189 | 189 | 187 | 680521 |
| 1728491400 | 189 | -0.5 | -0.26 | 189.5 | 190 | 189 | 727976 |
| 1728405000 | 189.5 | 0 | 0.00 | 188 | 189.5 | 188 | 102077 |
| 1728318600 | 189.5 | 0.5 | 0.26 | 190 | 190.5 | 189.5 | 320986 |
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
