Premium
Natures Sunshine Products Inc (NATR)
NASDAQ
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 | 1.13 | 5.47215496368 | 20.65 | 22.03 | 20.335 | 190565 | 21.43758596 | CS |
| 4 | 1.95 | 9.83358547655 | 19.83 | 22.03 | 19.43 | 152269 | 20.59475477 | CS |
| 12 | -4.39 | -16.7749331295 | 26.17 | 28 | 19.43 | 118856 | 22.29654085 | CS |
| 26 | 0.3 | 1.39664804469 | 21.48 | 28.14 | 19.43 | 121729 | 23.75149139 | CS |
| 52 | 6.7 | 44.4297082228 | 15.08 | 28.14 | 12.9728 | 113849 | 20.90511685 | CS |
| 156 | 8.25 | 60.9756097561 | 13.53 | 28.14 | 10.805 | 75561 | 18.33261469 | CS |
| 260 | 4.31 | 24.6708643389 | 17.47 | 28.14 | 7.93 | 67342 | 16.80420673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 21.47 | -0.48 | -2.19 | 22.07 | 22.37 | 21.38 | 100228 |
| 1782945300 | 21.95 | 0.15 | 0.69 | 21.85 | 22.03 | 21.13 | 258948 |
| 1782858900 | 21.8 | 0.24 | 1.11 | 21.39 | 21.92 | 21.05 | 134041 |
| 1782772500 | 21.56 | 0.54 | 2.57 | 20.98 | 21.59 | 20.64 | 167511 |
| 1782513300 | 21.02 | 0.35 | 1.69 | 20.68 | 21.49 | 20.68 | 283918 |
| 1782426900 | 20.67 | -0.19 | -0.91 | 20.65 | 21.04 | 20.335 | 108408 |
| 1782340500 | 20.86 | 0.07 | 0.34 | 20.8 | 21.215 | 20.495 | 135717 |
| 1782254100 | 20.79 | 0.39 | 1.91 | 20.54 | 20.94 | 20.54 | 100977 |
| 1782167700 | 20.4 | 0.28 | 1.39 | 20.06 | 20.49 | 19.92 | 134256 |
| 1781822100 | 20.12 | 0.06 | 0.30 | 20.19 | 20.3099 | 19.83 | 138251 |
| 1781735700 | 20.06 | -0.02 | -0.10 | 19.99 | 20.385 | 19.59 | 167695 |
| 1781649300 | 20.08 | 0.04 | 0.20 | 20.11 | 20.36 | 19.765 | 165032 |
| 1781562900 | 20.04 | -0.47 | -2.29 | 20.6 | 21 | 19.91 | 137631 |
| 1781303700 | 20.51 | 0.11 | 0.54 | 20.41 | 20.87 | 20.25 | 123623 |
| 1781217300 | 20.4 | -0.07 | -0.34 | 20.59 | 20.69 | 20.27 | 147182 |
| 1781130900 | 20.47 | 0.33 | 1.64 | 20.31 | 20.685 | 20.14 | 98498 |
| 1781044500 | 20.14 | 0.38 | 1.92 | 19.88 | 20.45 | 19.83 | 107690 |
| 1780958100 | 19.76 | -0.03 | -0.15 | 19.87 | 20.13 | 19.73 | 104980 |
| 1780698900 | 19.79 | 0.11 | 0.56 | 19.7 | 20.15 | 19.445 | 167979 |
| 1780612500 | 19.68 | -0.22 | -1.11 | 19.83 | 20.29 | 19.43 | 210775 |
| 1780526100 | 19.9 | -0.94 | -4.51 | 20.9 | 21.04 | 19.56 | 252354 |
| 1780439700 | 20.84 | 0.04 | 0.19 | 20.85 | 21.255 | 20.59 | 132054 |
| 1780353300 | 20.8 | -0.48 | -2.26 | 21.16 | 21.45 | 20.26 | 165768 |
| 1780094100 | 21.28 | -0.56 | -2.56 | 21.72 | 21.91 | 21.2001 | 302161 |
| 1780007700 | 21.84 | -0.02 | -0.09 | 21.88 | 22.02 | 21.47 | 87957 |
| 1779921300 | 21.86 | -0.03 | -0.14 | 21.9 | 22.495 | 21.61 | 79951 |
| 1779834900 | 21.89 | 0.04 | 0.18 | 22 | 22.455 | 21.5865 | 113090 |
| 1779489300 | 21.85 | -0.01 | -0.05 | 21.92 | 22.31 | 21.56 | 72792 |
| 1779402900 | 21.86 | -0.07 | -0.32 | 21.77 | 22.24 | 21.365 | 154850 |
| 1779316500 | 21.93 | 0.33 | 1.53 | 21.7 | 22.135 | 21.35 | 123282 |
| 1779230100 | 21.6 | -0.65 | -2.92 | 21.142 | 22.5499 | 21.142 | 129469 |
| 1779143700 | 22.25 | 0.03 | 0.14 | 22.18 | 22.81 | 22.13 | 193696 |
| 1778884500 | 22.22 | -0.06 | -0.27 | 22.09 | 22.83 | 21.91 | 99573 |
| 1778798100 | 22.28 | -0.05 | -0.22 | 22.37 | 22.76 | 21.78 | 107513 |
| 1778711700 | 22.33 | -0.1 | -0.45 | 22.25 | 22.51 | 21.8935 | 128559 |
| 1778625300 | 22.43 | 0.25 | 1.13 | 22.18 | 22.58 | 21.52 | 84515 |
| 1778538900 | 22.18 | -2.05 | -8.46 | 24.02 | 24.2 | 21.27 | 169550 |
| 1778279700 | 24.23 | -0.32 | -1.30 | 25.51 | 25.51 | 22.71 | 137608 |
| 1778193300 | 24.55 | -1.69 | -6.42 | 26.19 | 26.19 | 24.42 | 79031 |
| 1778106900 | 26.235 | 0.32 | 1.23 | 26.12 | 26.65 | 25.78 | 55503 |
| 1778020500 | 25.915 | -0.12 | -0.44 | 26.08 | 26.27 | 25.36 | 60874 |
| 1777934100 | 26.03 | -0.63 | -2.36 | 26.55 | 27.12 | 25.68 | 113718 |
| 1777674900 | 26.66 | -0.5 | -1.84 | 27.12 | 27.385 | 26.55 | 56876 |
| 1777588500 | 27.16 | 0.13 | 0.48 | 27.46 | 27.46 | 26.82 | 63317 |
| 1777502100 | 27.03 | -0.16 | -0.59 | 27 | 27.25 | 26.64 | 73672 |
| 1777415700 | 27.19 | -0.24 | -0.87 | 27.48 | 27.7909 | 27.165 | 53405 |
| 1777329300 | 27.43 | 0.1 | 0.37 | 27.11 | 27.93 | 27.11 | 55908 |
| 1777070100 | 27.33 | 0.47 | 1.75 | 26.76 | 28 | 25.95 | 74031 |
| 1776983700 | 26.86 | -0.05 | -0.19 | 26.7 | 27.4 | 26.7 | 31878 |
| 1776897300 | 26.91 | 0.5 | 1.89 | 26.76 | 27 | 26.45 | 94110 |
| 1776810900 | 26.41 | -0.66 | -2.44 | 27.09 | 27.2 | 26.31 | 67410 |
| 1776724500 | 27.07 | -0.27 | -0.99 | 27.25 | 27.49 | 26.91 | 64295 |
| 1776465300 | 27.34 | 1.06 | 4.03 | 26.58 | 27.5 | 26.49 | 90853 |
| 1776378900 | 26.28 | -0.12 | -0.45 | 26.21 | 26.495 | 25.86 | 80549 |
| 1776292500 | 26.4 | -0.41 | -1.53 | 26.68 | 26.81 | 26.0572 | 54606 |
| 1776206100 | 26.81 | 0.06 | 0.22 | 26.68 | 27.24 | 26.49 | 76644 |
| 1776119700 | 26.75 | -0.18 | -0.67 | 26.73 | 26.93 | 26.09 | 86107 |
| 1775860500 | 26.93 | -0.12 | -0.44 | 27.03 | 27.22 | 26.74 | 61189 |
| 1775774100 | 27.05 | 0.63 | 2.38 | 26.17 | 27.115 | 26.17 | 72050 |
| 1775687700 | 26.42 | 1.58 | 6.36 | 25.45 | 26.54 | 25.45 | 119177 |
| 1775601300 | 24.84 | 0.24 | 0.98 | 24.63 | 25.2499 | 24.595 | 97169 |
| 1775514900 | 24.6 | 0.35 | 1.44 | 24.26 | 24.68 | 24 | 128794 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
