Premium
Northeast Bank (NBN)
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 | -5.56 | -5.6469632338 | 98.46 | 99.5 | 90.67 | 85769 | 93.10727525 | CS |
| 4 | -7.1 | -7.1 | 100 | 103.76 | 90.67 | 56248 | 96.88245481 | CS |
| 12 | 15.8 | 20.4928664073 | 77.1 | 105.44 | 73.88 | 62341 | 95.07840645 | CS |
| 26 | 36.9 | 65.8928571429 | 56 | 105.44 | 54.6 | 47405 | 84.86925653 | CS |
| 52 | 35.91 | 63.011054571 | 56.99 | 105.44 | 49.07 | 36406 | 74.6351192 | CS |
| 156 | 57.51 | 162.503532071 | 35.39 | 105.44 | 33.092 | 31890 | 53.08181841 | CS |
| 260 | 70.18 | 308.89084507 | 22.72 | 105.44 | 6.2 | 33743 | 40.01621083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 92.9 | 1.03 | 1.12 | 92.21 | 92.9 | 91.175 | 26292 |
| 1734996900 | 91.87 | 0.09 | 0.10 | 91.85 | 92.6 | 90.67 | 51917 |
| 1734737700 | 91.78 | -0.75 | -0.81 | 91.3 | 94 | 90.92 | 169677 |
| 1734651300 | 92.53 | -0.72 | -0.77 | 93.78 | 94.362 | 92.15 | 46160 |
| 1734564900 | 93.25 | -3.97 | -4.08 | 98 | 99.5 | 92.2 | 75348 |
| 1734478500 | 97.22 | -1.98 | -2.00 | 99.3 | 99.47 | 96.63 | 76763 |
| 1734392100 | 99.2 | 0.7 | 0.71 | 97.96 | 100.7025 | 97.72 | 51586 |
| 1734132900 | 98.5 | 0.23 | 0.23 | 98.6 | 98.84 | 96.775 | 34908 |
| 1734046500 | 98.27 | -1.99 | -1.98 | 101.1 | 101.1 | 98.1746 | 40702 |
| 1733960100 | 100.26 | 2.08 | 2.12 | 98.73 | 101.03 | 98.73 | 53806 |
| 1733873700 | 98.18 | 0.36 | 0.37 | 98 | 98.78 | 97.44 | 90975 |
| 1733787300 | 97.82 | -3.65 | -3.60 | 100.8017 | 101.495 | 97.31 | 42647 |
| 1733528100 | 101.47 | -0.98 | -0.96 | 101.88 | 102.46 | 101.02 | 24875 |
| 1733441700 | 102.45 | 0.92 | 0.91 | 101.98 | 103.76 | 101.855 | 51634 |
| 1733355300 | 101.53 | 2.44 | 2.46 | 99.08 | 101.73 | 98.98 | 42631 |
| 1733268900 | 99.09 | -0.05 | -0.05 | 99.9 | 100.055 | 98.62 | 36085 |
| 1733182500 | 99.14 | 0.69 | 0.70 | 98.45 | 100.05 | 97.52 | 41806 |
| 1732917840 | 98.45 | 0.01 | 0.01 | 100.01 | 100.01 | 97.85 | 26770 |
| 1732750500 | 98.44 | -1.16 | -1.16 | 100.455 | 100.48 | 98.42 | 33915 |
| 1732664100 | 99.6 | -0.89 | -0.89 | 99 | 101.1849 | 98.11 | 56219 |
| 1732577700 | 100.49 | -0.91 | -0.90 | 102.64 | 104.16 | 100.03 | 180186 |
| 1732318500 | 101.4 | 3.67 | 3.76 | 98.99 | 101.61 | 98 | 125535 |
| 1732232100 | 97.73 | 0.35 | 0.36 | 96.71 | 99 | 96.69 | 49293 |
| 1732145700 | 97.38 | -1.01 | -1.03 | 97.71 | 98.53 | 96.86 | 40931 |
| 1732059300 | 98.39 | -0.16 | -0.16 | 97.185 | 98.78 | 97.185 | 53171 |
| 1731972900 | 98.55 | -0.93 | -0.93 | 100.25 | 100.39 | 98.495 | 75228 |
| 1731713700 | 99.48 | -1.46 | -1.45 | 102.53 | 102.53 | 99.04 | 76452 |
| 1731627300 | 100.94 | -1.3 | -1.27 | 103.405 | 104.08 | 100.59 | 74732 |
| 1731540900 | 102.24 | -0.19 | -0.19 | 103.465 | 105 | 101.5 | 167992 |
| 1731454500 | 102.43 | -0.9 | -0.87 | 102.97 | 104.3205 | 102.24 | 60312 |
| 1731368100 | 103.33 | 1.96 | 1.93 | 103.89 | 104.75 | 102.87 | 58375 |
| 1731108900 | 101.37 | -0.93 | -0.91 | 102.37 | 104.36 | 100.68 | 251828 |
| 1731022500 | 102.3 | -0.01 | -0.01 | 101.77 | 105.44 | 101 | 101718 |
| 1730936100 | 102.31 | 10.46 | 11.39 | 99.43 | 102.31 | 98.82 | 96831 |
| 1730849700 | 91.85 | 3.93 | 4.47 | 88.57 | 92.75 | 88.57 | 35788 |
| 1730763300 | 87.92 | -0.47 | -0.53 | 88 | 89.69 | 86.25 | 92653 |
| 1730500500 | 88.39 | -0.47 | -0.53 | 89.84 | 91.089 | 87.85 | 117485 |
| 1730414100 | 88.86 | -1.95 | -2.15 | 91.84 | 92.81 | 88.86 | 64158 |
| 1730327700 | 90.81 | 2.82 | 3.20 | 87.96 | 93.8 | 87.96 | 83815 |
| 1730241300 | 87.99 | 0.66 | 0.76 | 87.04 | 88.9927 | 86.99 | 28887 |
| 1730154900 | 87.33 | 2.58 | 3.04 | 85.57 | 88.2 | 84.39 | 24070 |
| 1729895700 | 84.75 | -0.32 | -0.38 | 85.59 | 85.59 | 84.04 | 42229 |
| 1729809300 | 85.07 | -0.05 | -0.06 | 85.7 | 85.7 | 83.94 | 48767 |
| 1729722900 | 85.12 | 0.38 | 0.45 | 84.88 | 86.01 | 84.67 | 32470 |
| 1729636500 | 84.74 | -0.71 | -0.83 | 85.12 | 85.97 | 84.36 | 27760 |
| 1729550100 | 85.45 | -0.57 | -0.66 | 86.35 | 86.84 | 84.95 | 51015 |
| 1729290900 | 86.02 | -0.98 | -1.13 | 86.82 | 86.8629 | 85.43 | 57474 |
| 1729204500 | 87 | 0.5 | 0.58 | 86.68 | 88.28 | 84.05 | 55493 |
| 1729118100 | 86.5 | 1.49 | 1.75 | 86.09 | 86.71 | 84.82 | 47107 |
| 1729031700 | 85.01 | 1.39 | 1.66 | 83.75 | 85.87 | 83.34 | 61095 |
| 1728945300 | 83.62 | 3.61 | 4.51 | 80.9 | 86.16 | 80.9 | 47994 |
| 1728686100 | 80.01 | 3.7 | 4.85 | 76.52 | 80.3 | 76.52 | 24631 |
| 1728599700 | 76.31 | -0.27 | -0.35 | 76.09 | 76.81 | 76 | 10623 |
| 1728513300 | 76.58 | 0.87 | 1.15 | 75.5 | 76.78 | 75.5 | 10200 |
| 1728426900 | 75.71 | -0.12 | -0.16 | 76.02 | 76.36 | 75.62 | 9029 |
| 1728340500 | 75.83 | -0.03 | -0.04 | 75.5 | 76.35 | 75.29 | 15655 |
| 1728081300 | 75.86 | 0.96 | 1.28 | 76.18 | 76.36 | 75.77 | 12234 |
| 1727994900 | 74.9 | 0.45 | 0.60 | 74.4 | 75.26 | 73.88 | 22154 |
| 1727908500 | 74.45 | -1.12 | -1.48 | 75.07 | 75.66 | 74.44 | 33454 |
| 1727822100 | 75.57 | -1.56 | -2.02 | 77.1 | 77.13 | 74.73 | 44720 |
| 1727735520 | 77.13 | 0.34 | 0.44 | 76.57 | 77.94 | 76 | 43430 |
| 1727476500 | 76.79 | -0.57 | -0.74 | 78.18 | 78.19 | 75.48 | 57974 |
| 1727390100 | 77.36 | 0.4 | 0.52 | 78.2 | 78.77 | 76.59 | 52469 |
| 1727303700 | 76.96 | 3.71 | 5.06 | 73.71 | 77.7 | 73.69 | 81740 |
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
