Premium
Nauticus Robotics Inc (KITT)
NASDAQ
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 | -0.05 | -4.9504950495 | 1.01 | 1.08 | 0.8567 | 598742 | 0.95964695 | CS |
| 4 | -0.09 | -8.57142857143 | 1.05 | 1.25 | 0.8567 | 1273557 | 1.08962893 | CS |
| 12 | -0.5 | -34.2465753425 | 1.46 | 1.5014 | 0.8465 | 1187510 | 1.10932201 | CS |
| 26 | -4.512 | -82.4561403509 | 5.472 | 6.1272 | 0.8465 | 3043644 | 3.67394856 | CS |
| 52 | -26.04 | -96.4444444444 | 27 | 28.7568 | 0.8465 | 9340095 | 7.68950794 | CS |
| 156 | -198.84 | -99.5195195195 | 199.8 | 325.8 | 0.8465 | 4278640 | 14.65164785 | CS |
| 260 | -198.84 | -99.5195195195 | 199.8 | 325.8 | 0.8465 | 4278640 | 14.65164785 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.91 | 0.0488 | 5.67 | 0.875 | 0.98 | 0.8208 | 442906 |
| 1734651300 | 0.8612 | -0.0518 | -5.67 | 0.9305 | 0.936099 | 0.8567 | 409828 |
| 1734564900 | 0.913 | -0.0656 | -6.70 | 1.01 | 1.01 | 0.91 | 666637 |
| 1734478500 | 0.9786 | -0.0514 | -4.99 | 1.04 | 1.05 | 0.9461 | 1084731 |
| 1734392100 | 1.03 | 0.04 | 3.86 | 0.98 | 1.08 | 0.9697 | 631838 |
| 1734132900 | 0.9917 | -0.0183 | -1.81 | 1.01 | 1.02 | 0.97 | 200674 |
| 1734046500 | 1.01 | -0.03 | -2.88 | 1.04 | 1.0694999 | 0.9901 | 334397 |
| 1733960100 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1 | 601241 |
| 1733873700 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1348 | 1.03 | 542805 |
| 1733787300 | 1.08 | -0.03 | -2.70 | 1.08 | 1.15 | 1 | 1014313 |
| 1733528100 | 1.11 | 0.04 | 3.74 | 1.08 | 1.1299999 | 1.05 | 366279 |
| 1733441700 | 1.07 | -0.06 | -5.31 | 1.08 | 1.1399999 | 1 | 683815 |
| 1733355300 | 1.1299999 | -0.02 | -1.74 | 1.1 | 1.16 | 1.06 | 1201543 |
| 1733268900 | 1.15 | 0.03 | 2.68 | 1.12 | 1.25 | 0.965 | 8275849 |
| 1733182500 | 1.12 | -0.09 | -7.44 | 1.22 | 1.24 | 1.1 | 3006714 |
| 1732917840 | 1.21 | 0.09 | 8.04 | 1.1299999 | 1.22 | 1.08 | 805015 |
| 1732750500 | 1.12 | 0.1 | 9.80 | 1.01 | 1.16 | 0.9849 | 1803374 |
| 1732664100 | 1.02 | 0.13 | 14.27 | 0.899 | 1.1 | 0.89 | 1210105 |
| 1732577700 | 0.8926 | -0.1674 | -15.79 | 1.05 | 1.06 | 0.8662 | 839995 |
| 1732318500 | 1.06 | 0 | 0.00 | 1.05 | 1.1 | 1.01 | 895989 |
| 1732232100 | 1.06 | -0.03 | -2.75 | 0.9781 | 1.1 | 0.9004 | 1584253 |
| 1732145700 | 1.09 | 0.18 | 19.75 | 1.11 | 1.11 | 0.965 | 37082053 |
| 1732059300 | 0.9102 | -0.0057 | -0.62 | 0.91 | 0.95 | 0.91 | 308661 |
| 1731972900 | 0.9159 | -0.0351 | -3.69 | 0.9525 | 0.96 | 0.8465 | 133965 |
| 1731713700 | 0.951 | -0.079 | -7.67 | 1.01 | 1.02 | 0.9327 | 204498 |
| 1731627300 | 1.03 | -0.11 | -9.25 | 1.16 | 1.16 | 0.9999 | 301444 |
| 1731540900 | 1.135 | -0.17 | -12.69 | 1.24 | 1.27 | 1.11 | 582328 |
| 1731454500 | 1.3 | -0.03 | -2.26 | 1.35 | 1.3595 | 1.23 | 318564 |
| 1731368100 | 1.33 | 0.03 | 2.31 | 1.3 | 1.35 | 1.25 | 188595 |
| 1731108900 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.2109 | 162995 |
| 1731022500 | 1.32 | 0.03 | 2.33 | 1.25 | 1.33 | 1.2 | 231535 |
| 1730936100 | 1.29 | -0.13 | -9.15 | 1.35 | 1.35 | 1.24 | 250333 |
| 1730849700 | 1.42 | 0.19 | 15.45 | 1.31 | 1.45 | 1.19 | 1738013 |
| 1730763300 | 1.23 | -0.09 | -6.82 | 1.34 | 1.34 | 1.22 | 125179 |
| 1730500500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.375 | 1.29 | 49367 |
| 1730414100 | 1.37 | 0 | 0.00 | 1.35 | 1.3799999 | 1.34 | 65703 |
| 1730327700 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.33 | 39845 |
| 1730241300 | 1.4 | 0 | 0.00 | 1.37 | 1.415 | 1.3406 | 50453 |
| 1730154900 | 1.4 | 0.04 | 2.94 | 1.4 | 1.41 | 1.3201 | 119443 |
| 1729895700 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3799999 | 1.325 | 51680 |
| 1729809300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.4 | 1.27 | 89259 |
| 1729722900 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.42 | 1.35 | 61361 |
| 1729636500 | 1.35 | -0.08 | -5.59 | 1.44 | 1.44 | 1.33 | 70092 |
| 1729550100 | 1.43 | 0.01 | 0.70 | 1.44 | 1.4499 | 1.42 | 43490 |
| 1729290900 | 1.42 | 0.09 | 6.77 | 1.35 | 1.4392 | 1.345 | 68326 |
| 1729204500 | 1.33 | -0.03 | -2.21 | 1.3799999 | 1.3799999 | 1.33 | 43949 |
| 1729118100 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3899999 | 1.3102 | 56665 |
| 1729031700 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.3899999 | 1.3 | 48319 |
| 1728945300 | 1.36 | 0.07 | 5.43 | 1.27 | 1.4 | 1.27 | 110383 |
| 1728686100 | 1.29 | 0.05 | 4.03 | 1.25 | 1.34 | 1.21 | 159757 |
| 1728599700 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2568 | 1.21 | 98073 |
| 1728513300 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.21 | 130096 |
| 1728426900 | 1.26 | -0.08 | -5.97 | 1.34 | 1.345 | 1.24 | 179335 |
| 1728340500 | 1.34 | -0.07 | -4.96 | 1.41 | 1.41 | 1.33 | 92602 |
| 1728081300 | 1.41 | 0.02 | 1.44 | 1.41 | 1.423 | 1.389 | 85116 |
| 1727994900 | 1.3899999 | 0.03 | 2.58 | 1.37 | 1.4191 | 1.36 | 81384 |
| 1727908500 | 1.355 | -0.12 | -7.82 | 1.45 | 1.46 | 1.34 | 140878 |
| 1727822100 | 1.47 | 0.06 | 4.26 | 1.43 | 1.5 | 1.3874 | 143488 |
| 1727735700 | 1.41 | -0.01 | -0.70 | 1.42 | 1.5014 | 1.3799999 | 256472 |
| 1727476500 | 1.42 | -0.04 | -2.74 | 1.46 | 1.4644 | 1.315 | 231508 |
| 1727390100 | 1.46 | -0.01 | -0.68 | 1.5 | 1.52 | 1.44 | 133142 |
| 1727303700 | 1.47 | -0.05 | -3.29 | 1.54 | 1.54 | 1.45 | 82951 |
| 1727217300 | 1.52 | 0.01 | 0.66 | 1.51 | 1.53 | 1.47 | 114380 |
| 1727130900 | 1.51 | -0.05 | -3.21 | 1.55 | 1.55 | 1.46 | 104344 |
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
