Premium
Nb Private Equity Partners Limited (NBPE)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -52 | -3.26223337516 | 1594 | 1600 | 1500 | 59544 | 1532.11449646 | DE |
| 4 | -84 | -5.16605166052 | 1626 | 1640 | 1500 | 42494 | 1559.29354391 | DE |
| 12 | -14 | -0.899742930591 | 1556 | 1646 | 1500 | 61619 | 1564.59384402 | DE |
| 26 | -82 | -5.04926108374 | 1624 | 1740 | 1500 | 55611 | 1588.19233933 | DE |
| 52 | -118 | -7.10843373494 | 1660 | 1740 | 1500 | 59874 | 1604.83552799 | DE |
| 156 | -348 | -18.4126984127 | 1890 | 1900 | 1300 | 55359 | 1592.67422877 | DE |
| 260 | 317 | 25.8775510204 | 1225 | 1965 | 518 | 54930 | 1445.84265424 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1536 | 18 | 1.19 | 1524 | 1558 | 1522 | 68191 |
| 1736443800 | 1518 | 6 | 0.40 | 1504 | 1554 | 1500 | 60854 |
| 1736357400 | 1512 | -50 | -3.20 | 1544 | 1550 | 1502 | 88940 |
| 1736271000 | 1562 | 0 | 0.00 | 1558 | 1578 | 1540 | 38244 |
| 1736184600 | 1562 | -26 | -1.64 | 1594 | 1600 | 1562 | 41492 |
| 1735925400 | 1588 | 2 | 0.13 | 1586 | 1590 | 1558 | 9632 |
| 1735839000 | 1586 | 6 | 0.38 | 1588 | 1590 | 1586 | 18260 |
| 1735666200 | 1580 | 4 | 0.25 | 1580 | 1580 | 1580 | 4341 |
| 1735579800 | 1576 | -8 | -0.51 | 1548 | 1584 | 1548 | 20909 |
| 1735320600 | 1584 | -6 | -0.38 | 1580 | 1598 | 1580 | 14341 |
| 1735061400 | 1590 | 14 | 0.89 | 1590 | 1590 | 1590 | 9882 |
| 1734975000 | 1576 | 22 | 1.42 | 1590 | 1590 | 1560 | 30581 |
| 1734715800 | 1554 | -8 | -0.51 | 1564 | 1570 | 1540 | 121381 |
| 1734629400 | 1562 | -30 | -1.88 | 1580 | 1580 | 1556 | 82972 |
| 1734543000 | 1592 | -12 | -0.75 | 1608 | 1630 | 1592 | 43199 |
| 1734456600 | 1604 | -32 | -1.96 | 1630 | 1630 | 1604 | 18188 |
| 1734370200 | 1636 | 14 | 0.86 | 1626 | 1640 | 1626 | 50996 |
| 1734111000 | 1622 | 0 | 0.00 | 1624 | 1644 | 1620 | 17655 |
| 1734024600 | 1622 | 12 | 0.75 | 1614 | 1622 | 1614 | 38184 |
| 1733938200 | 1610 | -20 | -1.23 | 1592 | 1630 | 1592 | 23482 |
| 1733851800 | 1630 | 6 | 0.37 | 1630 | 1646 | 1590 | 101549 |
| 1733765400 | 1624 | 8 | 0.50 | 1612 | 1624 | 1608 | 35367 |
| 1733506200 | 1616 | 26 | 1.64 | 1600 | 1624 | 1600 | 32260 |
| 1733419800 | 1590 | 34 | 2.19 | 1570 | 1592 | 1562 | 90492 |
| 1733333400 | 1556 | 10 | 0.65 | 1556 | 1556 | 1556 | 146042 |
| 1733247000 | 1546 | -2 | -0.13 | 1549 | 1549 | 1544 | 17185 |
| 1733160600 | 1548 | 4 | 0.26 | 1550 | 1564 | 1544 | 27038 |
| 1732901400 | 1544 | -4 | -0.26 | 1560 | 1562 | 1544 | 67291 |
| 1732815000 | 1548 | 18 | 1.18 | 1530 | 1560 | 1530 | 15733 |
| 1732728600 | 1530 | 2 | 0.13 | 1540 | 1548 | 1530 | 38053 |
| 1732642200 | 1528 | -18 | -1.16 | 1544 | 1544 | 1528 | 29706 |
| 1732555800 | 1546 | 24 | 1.58 | 1558 | 1558 | 1534 | 95919 |
| 1732296600 | 1522 | -22 | -1.42 | 1542 | 1560 | 1522 | 116508 |
| 1732210200 | 1544 | 4 | 0.26 | 1530 | 1554 | 1530 | 35394 |
| 1732123800 | 1540 | -24 | -1.53 | 1564 | 1568 | 1532 | 66805 |
| 1732037400 | 1564 | 0 | 0.00 | 1554 | 1572 | 1554 | 104848 |
| 1731951000 | 1564 | -8 | -0.51 | 1576 | 1576 | 1558 | 44154 |
| 1731691800 | 1572 | 0 | 0.00 | 1580 | 1580 | 1568 | 417525 |
| 1731605400 | 1572 | -28 | -1.75 | 1600 | 1600 | 1572 | 248066 |
| 1731519000 | 1600 | 20 | 1.27 | 1588 | 1610 | 1584 | 63405 |
| 1731432600 | 1580 | -16 | -1.00 | 1590 | 1590 | 1572 | 73711 |
| 1731346200 | 1596 | 6 | 0.38 | 1596 | 1604 | 1586 | 38162 |
| 1731087000 | 1590 | 24 | 1.53 | 1580 | 1610 | 1540 | 62523 |
| 1731000600 | 1566 | 32 | 2.09 | 1530 | 1566 | 1530 | 36403 |
| 1730914200 | 1534 | 6 | 0.39 | 1546 | 1578 | 1530 | 49165 |
| 1730827800 | 1528 | -2 | -0.13 | 1550 | 1550 | 1520 | 49959 |
| 1730741400 | 1530 | -30 | -1.92 | 1562 | 1562 | 1518 | 27913 |
| 1730482200 | 1560 | 2 | 0.13 | 1550 | 1566 | 1548 | 109372 |
| 1730395800 | 1558 | -24 | -1.52 | 1586 | 1586 | 1548 | 78774 |
| 1730309400 | 1582 | 22 | 1.41 | 1552 | 1600 | 1552 | 68678 |
| 1730223000 | 1560 | -16 | -1.02 | 1580 | 1580 | 1550 | 74441 |
| 1730136600 | 1576 | 10 | 0.64 | 1576 | 1576 | 1576 | 35654 |
| 1729873800 | 1566 | 16 | 1.03 | 1546 | 1566 | 1546 | 34212 |
| 1729787400 | 1550 | 18 | 1.17 | 1542 | 1550 | 1542 | 14770 |
| 1729701000 | 1532 | -2 | -0.13 | 1522 | 1534 | 1522 | 82571 |
| 1729614600 | 1534 | -8 | -0.52 | 1550 | 1552 | 1528 | 33170 |
| 1729528200 | 1542 | -6 | -0.39 | 1556 | 1556 | 1532 | 47717 |
| 1729269000 | 1548 | 0 | 0.00 | 1540 | 1552 | 1532 | 22184 |
| 1729182600 | 1548 | 18 | 1.18 | 1540 | 1564 | 1540 | 71865 |
| 1729096200 | 1530 | -10 | -0.65 | 1540 | 1550 | 1510 | 98397 |
| 1729009800 | 1540 | -6 | -0.39 | 1548 | 1576 | 1540 | 77772 |
| 1728923400 | 1546 | -24 | -1.53 | 1570 | 1570 | 1540 | 34886 |
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
