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 | -0.475 | -3.4209578682 | 13.885 | 13.97 | 12.11 | 727655 | 13.25020228 | CS |
| 4 | -0.51 | -3.66379310345 | 13.92 | 14.43 | 12.11 | 729297 | 13.78329646 | CS |
| 12 | 0.17 | 1.28398791541 | 13.24 | 14.82 | 12.11 | 835621 | 13.71576117 | CS |
| 26 | -2.59 | -16.1875 | 16 | 16.44 | 12.11 | 792819 | 14.45558705 | CS |
| 52 | -3.12 | -18.8747731397 | 16.53 | 17.56 | 12.11 | 771983 | 14.98281517 | CS |
| 156 | -3.99 | -22.9310344828 | 17.4 | 19.6911 | 12.11 | 1096068 | 16.11469935 | CS |
| 260 | 7.86 | 141.621621622 | 5.55 | 23.8 | 4.07 | 1573517 | 14.35960362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 13.41 | -0.06 | -0.45 | 13.4 | 13.54 | 13.32 | 727751 |
| 1741991700 | 13.47 | 0.45 | 3.46 | 13.13 | 13.49 | 13.13 | 605313 |
| 1741905300 | 13.02 | -0.12 | -0.91 | 13.18 | 13.45 | 12.9 | 668531 |
| 1741818900 | 13.14 | -0.1 | -0.76 | 13.32 | 13.36 | 13.052 | 828116 |
| 1741732500 | 13.24 | -0.67 | -4.82 | 13.91 | 13.97 | 13.23 | 862509 |
| 1741646100 | 13.91 | -0.28 | -1.97 | 13.91 | 14.2097 | 13.76 | 1285928 |
| 1741390500 | 14.19 | 0.36 | 2.60 | 13.66 | 14.205 | 13.57 | 632588 |
| 1741304100 | 13.83 | 0.22 | 1.62 | 13.53 | 13.865 | 13.35 | 836558 |
| 1741217700 | 13.61 | 0.15 | 1.11 | 13.54 | 13.725 | 13.31 | 638029 |
| 1741131300 | 13.46 | -0.45 | -3.24 | 13.68 | 13.74 | 13.37 | 713903 |
| 1741044900 | 13.91 | -0.4 | -2.80 | 14.25 | 14.43 | 13.805 | 816618 |
| 1740785700 | 14.31 | 0.32 | 2.29 | 14.01 | 14.32 | 13.99 | 1116108 |
| 1740699300 | 13.99 | -0.14 | -0.99 | 14.1 | 14.13 | 13.915 | 663045 |
| 1740612900 | 14.13 | 0.11 | 0.78 | 14.01 | 14.17 | 13.995 | 504868 |
| 1740526500 | 14.02 | 0.03 | 0.21 | 14 | 14.08 | 13.78 | 658486 |
| 1740440100 | 13.99 | -0.03 | -0.21 | 14.07 | 14.13 | 13.94 | 722837 |
| 1740180900 | 14.02 | -0.05 | -0.36 | 14.15 | 14.2 | 14.005 | 650573 |
| 1740094500 | 14.07 | 0.04 | 0.29 | 13.94 | 14.16 | 13.8201 | 514672 |
| 1740008100 | 14.03 | 0.14 | 1.01 | 13.7 | 14.135 | 13.7 | 615918 |
| 1739921700 | 13.89 | 0 | 0.00 | 13.88 | 14.02 | 13.82 | 676935 |
| 1739576100 | 13.89 | 0.29 | 2.13 | 13.65 | 13.915 | 13.65 | 494694 |
| 1739489700 | 13.6 | 0.11 | 0.82 | 13.58 | 13.655 | 13.43 | 490650 |
| 1739403300 | 13.49 | -0.13 | -0.95 | 13.44 | 13.52 | 13.295 | 770335 |
| 1739316900 | 13.62 | 0.09 | 0.67 | 13.36 | 13.7 | 13.35 | 907915 |
| 1739230500 | 13.53 | -0.05 | -0.37 | 13.53 | 13.63 | 13.3601 | 1015640 |
| 1738971300 | 13.58 | -0.21 | -1.49 | 13.76 | 13.87 | 13.57 | 769827 |
| 1738884900 | 13.785 | 0.02 | 0.11 | 13.92 | 13.93 | 13.675 | 595540 |
| 1738798500 | 13.77 | -0.02 | -0.15 | 13.8 | 13.9 | 13.69 | 661033 |
| 1738712100 | 13.79 | 0.25 | 1.85 | 13.5 | 13.83 | 13.48 | 1382874 |
| 1738625700 | 13.54 | -0.13 | -0.95 | 13.23 | 13.615 | 13.11 | 829925 |
| 1738366500 | 13.67 | -0.1 | -0.73 | 13.73 | 13.97 | 13.39 | 926663 |
| 1738280100 | 13.77 | -0.5 | -3.50 | 14.2 | 14.36 | 13.73 | 1353186 |
| 1738193700 | 14.27 | -0.48 | -3.25 | 14.21 | 14.425 | 13.83 | 1195094 |
| 1738107300 | 14.75 | 0.09 | 0.61 | 14.6 | 14.78 | 14.44 | 1017196 |
| 1738020900 | 14.66 | 0.09 | 0.62 | 14.6 | 14.82 | 14.54 | 2539574 |
| 1737761700 | 14.57 | 0.28 | 1.96 | 14.47 | 14.735 | 14.45 | 609230 |
| 1737675300 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1737588900 | 14.29 | 0.03 | 0.21 | 14.2 | 14.4 | 14.15 | 704320 |
| 1737502500 | 14.26 | 0.34 | 2.44 | 14.42 | 14.43 | 14.13 | 677487 |
| 1737156900 | 13.92 | 0.09 | 0.65 | 13.92 | 14.08 | 13.84 | 583472 |
| 1737070500 | 13.83 | 0.1 | 0.73 | 13.73 | 14 | 13.73 | 800354 |
| 1736984100 | 13.73 | 0.32 | 2.39 | 13.71 | 13.83 | 13.68 | 578096 |
| 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 |
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
