Premium
Navient Corporation (NAVI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.05501130369 | 13.27 | 13.47 | 12.73 | 759292 | 13.09146334 | CS |
| 4 | -1.225 | -8.3703450632 | 14.635 | 14.78 | 12.73 | 1002359 | 13.42592484 | CS |
| 12 | -1.85 | -12.123197903 | 15.26 | 16.15 | 12.73 | 887255 | 14.52529814 | CS |
| 26 | -1.55 | -10.3609625668 | 14.96 | 16.965 | 12.73 | 746433 | 15.01249419 | CS |
| 52 | -3.6 | -21.164021164 | 17.01 | 18.365 | 12.73 | 804758 | 15.52069731 | CS |
| 156 | -8.32 | -38.288080994 | 21.73 | 21.88 | 12.45 | 1187621 | 16.36406005 | CS |
| 260 | -0.06 | -0.445434298441 | 13.47 | 23.8 | 4.07 | 1633789 | 14.23591651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 13.41 | 0.43 | 3.31 | 13.03 | 13.47 | 12.99 | 611338 |
| 1736811300 | 12.98 | 0.03 | 0.23 | 12.86 | 13.01 | 12.73 | 822242 |
| 1736552100 | 12.95 | -0.13 | -0.99 | 12.89 | 13.03 | 12.81 | 658592 |
| 1736379300 | 13.08 | -0.33 | -2.46 | 13.25 | 13.27 | 13.04 | 961755 |
| 1736292900 | 13.41 | -0.03 | -0.22 | 13.44 | 13.61 | 13.215 | 782039 |
| 1736206500 | 13.44 | 0.31 | 2.36 | 13.23 | 13.655 | 13.21 | 684672 |
| 1735947300 | 13.13 | 0.07 | 0.54 | 13.15 | 13.165 | 12.79 | 958488 |
| 1735860900 | 13.06 | -0.23 | -1.73 | 13.37 | 13.43 | 12.91 | 665345 |
| 1735688100 | 13.29 | 0.31 | 2.39 | 13 | 13.34 | 12.98 | 760680 |
| 1735601700 | 12.98 | -0.07 | -0.54 | 12.93 | 13.12 | 12.775 | 1341795 |
| 1735342500 | 13.05 | -0.28 | -2.10 | 13.22 | 13.35 | 12.96 | 1164759 |
| 1735256100 | 13.33 | -0.19 | -1.41 | 13.68 | 13.68 | 13.16 | 1527038 |
| 1735077840 | 13.52 | 0.28 | 2.11 | 13.24 | 13.7 | 13.19 | 867757 |
| 1734996900 | 13.24 | -1.02 | -7.15 | 14.08 | 14.23 | 13.22 | 1366053 |
| 1734737700 | 14.26 | 0.05 | 0.35 | 14.11 | 14.37 | 14.11 | 2548383 |
| 1734651300 | 14.21 | 0.32 | 2.30 | 14.12 | 14.3 | 13.96 | 845315 |
| 1734564900 | 13.89 | -0.64 | -4.40 | 14.59 | 14.78 | 13.87 | 656106 |
| 1734478500 | 14.53 | -0.23 | -1.56 | 14.69 | 14.82 | 14.515 | 571517 |
| 1734392100 | 14.76 | -0.06 | -0.40 | 14.78 | 14.88 | 14.72 | 457372 |
| 1734132900 | 14.82 | -0.29 | -1.92 | 15.1 | 15.1 | 14.79 | 488469 |
| 1734046500 | 15.11 | 0.06 | 0.40 | 15.01 | 15.26 | 14.98 | 742634 |
| 1733960100 | 15.05 | 0.19 | 1.28 | 14.95 | 15.13 | 14.75 | 627360 |
| 1733873700 | 14.86 | 0.06 | 0.41 | 14.76 | 15.03 | 14.63 | 547208 |
| 1733787300 | 14.8 | -0.39 | -2.57 | 15.26 | 15.28 | 14.765 | 1496229 |
| 1733528100 | 15.19 | -0.07 | -0.46 | 15.29 | 15.5 | 15.16 | 990844 |
| 1733441700 | 15.26 | -0.02 | -0.13 | 15.32 | 15.48 | 15.23 | 585763 |
| 1733355300 | 15.28 | 0.2 | 1.33 | 15.16 | 15.31 | 14.88 | 674583 |
| 1733268900 | 15.08 | -0.2 | -1.31 | 15.28 | 15.4 | 15 | 680659 |
| 1733182500 | 15.28 | -0.3 | -1.93 | 15.66 | 15.67 | 15.17 | 1057661 |
| 1732917840 | 15.58 | 0.26 | 1.70 | 15.44 | 15.81 | 15.37 | 1302774 |
| 1732750500 | 15.32 | 0.07 | 0.46 | 15.27 | 15.46 | 15.23 | 1192208 |
| 1732664100 | 15.25 | -0.32 | -2.06 | 15.42 | 15.48 | 15.13 | 865614 |
| 1732577700 | 15.57 | 0.2 | 1.30 | 15.54 | 15.895 | 15.54 | 1514955 |
| 1732318500 | 15.37 | 0.44 | 2.95 | 14.99 | 15.48 | 14.95 | 1407276 |
| 1732232100 | 14.93 | 0.15 | 1.01 | 14.78 | 15.12 | 14.72 | 2097805 |
| 1732145700 | 14.78 | -0.03 | -0.20 | 14.76 | 15.025 | 14.75 | 546736 |
| 1732059300 | 14.81 | 0.03 | 0.20 | 14.54 | 14.895 | 14.52 | 605578 |
| 1731972900 | 14.78 | -0.36 | -2.38 | 15.24 | 15.28 | 14.75 | 655440 |
| 1731713700 | 15.14 | -0.05 | -0.33 | 15.28 | 15.355 | 14.95 | 911785 |
| 1731627300 | 15.19 | -0.07 | -0.46 | 15.28 | 15.35 | 15.07 | 566900 |
| 1731540900 | 15.26 | -0.24 | -1.55 | 15.56 | 15.68 | 15.25 | 769135 |
| 1731454500 | 15.5 | 0.12 | 0.78 | 15.23 | 15.53 | 15.18 | 770783 |
| 1731368100 | 15.38 | 0.3 | 1.99 | 15.34 | 15.63 | 15.2 | 713195 |
| 1731108900 | 15.08 | -0.17 | -1.11 | 15.16 | 15.27 | 15.06 | 692194 |
| 1731022500 | 15.25 | -0.48 | -3.05 | 15.74 | 15.74 | 15.23 | 819658 |
| 1730936100 | 15.73 | 1.51 | 10.62 | 15 | 15.9 | 15 | 2130604 |
| 1730849700 | 14.22 | 0.02 | 0.14 | 14.14 | 14.295 | 14.045 | 511337 |
| 1730763300 | 14.2 | 0.21 | 1.50 | 13.93 | 14.23 | 13.71 | 1071014 |
| 1730500500 | 13.99 | -0.24 | -1.69 | 14.17 | 14.43 | 13.96 | 702822 |
| 1730414100 | 14.23 | -0.96 | -6.32 | 15.16 | 15.21 | 14.21 | 1011308 |
| 1730327700 | 15.19 | 0.05 | 0.33 | 15.72 | 16.149999 | 15.16 | 1041732 |
| 1730241300 | 15.14 | -0.33 | -2.13 | 15.29 | 15.39 | 15.03 | 512294 |
| 1730154900 | 15.47 | 0.36 | 2.38 | 15.2 | 15.67 | 15.2 | 528156 |
| 1729895700 | 15.11 | -0.15 | -0.98 | 15.38 | 15.55 | 15.02 | 304373 |
| 1729809300 | 15.26 | -0.01 | -0.07 | 15.3 | 15.34 | 15.13 | 348934 |
| 1729722900 | 15.27 | -0.05 | -0.33 | 15.26 | 15.33 | 15.08 | 335497 |
| 1729636500 | 15.32 | 0.14 | 0.92 | 15.2 | 15.37 | 15.11 | 544978 |
| 1729550100 | 15.18 | -0.55 | -3.50 | 15.67 | 15.72 | 15.13 | 506102 |
| 1729290900 | 15.73 | -0.09 | -0.57 | 15.84 | 15.855 | 15.695 | 342974 |
| 1729204500 | 15.82 | -0.04 | -0.25 | 15.92 | 15.925 | 15.57 | 319036 |
| 1729118100 | 15.86 | 0.33 | 2.12 | 15.71 | 15.955 | 15.475 | 475008 |
| 1729031700 | 15.53 | 0.05 | 0.32 | 15.45 | 15.745 | 15.34 | 534682 |
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
