Premium
New Century Logistics BVI Ltd (NCEW)
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 | -0.69 | -4.00232018561 | 17.24 | 19.3 | 15.01 | 4152 | 16.25702673 | CS |
| 4 | -3.52 | -17.538614848 | 20.07 | 20.52 | 15.01 | 1703 | 17.73793554 | CS |
| 12 | 3.84 | 30.2124311566 | 12.71 | 20.87 | 11.34 | 3308 | 16.43201621 | CS |
| 26 | 9.97 | 151.519756839 | 6.58 | 20.87 | 5.89 | 6799 | 10.07820657 | CS |
| 52 | 15.6 | 1642.10526316 | 0.95 | 20.87 | 0.3601 | 78560 | 1.54748008 | CS |
| 156 | 12.55 | 313.75 | 4 | 20.87 | 0.3601 | 350350 | 1.5069682 | CS |
| 260 | 12.55 | 313.75 | 4 | 20.87 | 0.3601 | 350350 | 1.5069682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 16.6 | 0.5 | 3.11 | 16.1 | 17.7 | 16.05 | 4165 |
| 1783031700 | 16.1 | -0.45 | -2.72 | 16.45 | 19.3 | 15.01 | 11737 |
| 1782945300 | 16.55 | -0.67 | -3.89 | 17.25 | 17.25 | 16.55 | 396 |
| 1782858900 | 17.22 | 0 | 0.00 | 17.24 | 17.24 | 17 | 310 |
| 1782772500 | 17.22 | -0.77 | -4.28 | 17.8 | 17.8 | 17.22 | 1555 |
| 1782513300 | 17.99 | -1.01 | -5.32 | 19 | 19 | 17.99 | 1142 |
| 1782426900 | 19 | 0 | 0.00 | 19.9 | 19.9 | 19 | 295 |
| 1782340500 | 19 | 0 | 0.00 | 19.59 | 19.59 | 19 | 193 |
| 1782254100 | 19 | -0.3 | -1.55 | 19.09 | 19.09 | 19 | 525 |
| 1782167700 | 19.3 | -0.7 | -3.50 | 19.98 | 19.98 | 19.3 | 497 |
| 1781822100 | 20 | 0 | 0.00 | 20.43 | 20.43 | 20 | 418 |
| 1781735700 | 20 | -0.33 | -1.62 | 20.01 | 20.33 | 20 | 806 |
| 1781649300 | 20.33 | 0.49 | 2.47 | 20.36 | 20.36 | 19.75 | 601 |
| 1781562900 | 19.84 | 0.11 | 0.56 | 19.31 | 20.52 | 19.31 | 2050 |
| 1781303700 | 19.73 | -0.27 | -1.35 | 19.35 | 19.73 | 19.35 | 411 |
| 1781217300 | 20 | -0.3 | -1.48 | 20.31 | 20.31 | 19.87 | 665 |
| 1781130900 | 20.3 | 0.65 | 3.31 | 19.41 | 20.3 | 19.35 | 4226 |
| 1781044500 | 19.65 | -0.43 | -2.14 | 20.07 | 20.07 | 19.65 | 665 |
| 1780958100 | 20.08 | -0.62 | -3.00 | 20.02 | 20.6999 | 20.02 | 1452 |
| 1780698900 | 20.7 | 2.5 | 13.74 | 18.1 | 20.72 | 18.02 | 3844 |
| 1780612500 | 18.2 | 0.19 | 1.05 | 18.1 | 19 | 18.1 | 654 |
| 1780526100 | 18.01 | -0.78 | -4.15 | 19.39 | 19.39 | 18.0002 | 1603 |
| 1780439700 | 18.79 | -0.14 | -0.74 | 18.7 | 18.94 | 18 | 1560 |
| 1780353300 | 18.93 | 0 | 0.00 | 18 | 18.93 | 18 | 597 |
| 1780094100 | 18.93 | 0.71 | 3.89 | 18.21 | 18.93 | 18.21 | 637 |
| 1780007700 | 18.22161 | 0.22 | 1.23 | 17.25 | 19.36 | 17.04 | 8438 |
| 1779921300 | 18 | -0.5 | -2.70 | 17.57 | 18.45 | 17.1296 | 1718 |
| 1779834900 | 18.5 | -0.52 | -2.73 | 19.85 | 19.85 | 17.9 | 3607 |
| 1779489300 | 19.02 | 0 | 0.00 | 19.45 | 19.45 | 19.02 | 256 |
| 1779402900 | 19.02 | -1.01 | -5.04 | 20.1 | 20.1 | 19.01 | 1984 |
| 1779316500 | 20.03 | 0.07 | 0.35 | 20.11 | 20.87 | 20 | 1174 |
| 1779230100 | 19.96 | 0.78 | 4.07 | 19.18 | 19.98 | 18.95 | 2696 |
| 1779143700 | 19.18 | 3.43 | 21.78 | 14.23 | 20.8342 | 14.23 | 24956 |
| 1778884500 | 15.7501 | 0 | 0.00 | 15.71 | 15.7501 | 15.1 | 343 |
| 1778798100 | 15.7501 | 0.75 | 5.00 | 15.34 | 15.7501 | 15.34 | 276 |
| 1778711700 | 15 | 0 | 0.00 | 15.8 | 15.8 | 15 | 253 |
| 1778625300 | 15 | -0.2 | -1.32 | 15.19 | 16.5 | 12.69 | 10205 |
| 1778538900 | 15.2 | -1.05 | -6.46 | 15.86 | 16 | 12.21 | 4488 |
| 1778279700 | 16.25 | 0.25 | 1.56 | 16 | 16.768 | 16 | 1894 |
| 1778193300 | 16 | -0.05 | -0.31 | 15.55 | 16 | 15.25 | 686 |
| 1778106900 | 16.05 | 0 | 0.00 | 16.19 | 16.19 | 16.05 | 147 |
| 1778020500 | 16.05 | -0.2 | -1.23 | 16.309999 | 16.309999 | 15 | 7688 |
| 1777934100 | 16.25 | 0.21 | 1.31 | 15.96 | 16.4999 | 14.36 | 3678 |
| 1777674900 | 16.04 | 0.02 | 0.12 | 15.99 | 16.11 | 15.99 | 1148 |
| 1777588500 | 16.02 | -0.23 | -1.42 | 16.23 | 16.25 | 16.02 | 1078 |
| 1777502100 | 16.25 | 0 | 0.00 | 16.219999 | 16.25 | 16.219999 | 836 |
| 1777415700 | 16.25 | 0.25 | 1.56 | 15.685 | 16.25 | 15.685 | 3991 |
| 1777329300 | 16 | 0.11 | 0.69 | 15.57 | 16.05 | 15.57 | 1130 |
| 1777070100 | 15.89 | 0.37 | 2.38 | 15.04 | 15.95 | 13.3 | 5987 |
| 1776983700 | 15.52 | 1.52 | 10.86 | 14.88 | 16.7 | 13.39 | 11179 |
| 1776897300 | 14.0001 | 0.98 | 7.53 | 13.14 | 14.01 | 13.14 | 6007 |
| 1776810900 | 13.02 | 0.02 | 0.15 | 13 | 14.15 | 12.33 | 6710 |
| 1776724500 | 13 | -0.34 | -2.55 | 13.34 | 14 | 11.34 | 2947 |
| 1776465300 | 13.34 | -0.01 | -0.10 | 13.09 | 13.35 | 13.09 | 6792 |
| 1776378900 | 13.354 | 0.35 | 2.72 | 12.92 | 13.354 | 12.92 | 4521 |
| 1776292500 | 13 | -0.52 | -3.85 | 13.11 | 13.52 | 13 | 3105 |
| 1776206100 | 13.52 | 0.34 | 2.58 | 12.71 | 14.4 | 12.71 | 17658 |
| 1776119700 | 13.18 | 1.18 | 9.83 | 12.05 | 13.18 | 11.5 | 1709 |
| 1775860500 | 12 | 0.2 | 1.69 | 11.79 | 12 | 11.79 | 1861 |
| 1775774100 | 11.8 | -0.05 | -0.42 | 11.76 | 11.895 | 11.49 | 3903 |
| 1775687700 | 11.85 | 0.11 | 0.89 | 11.84 | 11.85 | 11.84 | 444 |
| 1775601300 | 11.745 | 0.25 | 2.22 | 11.47 | 11.8 | 11.47 | 4139 |
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.
