Premium
NewtekOne Inc (NEWTI)
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 | -0.1515 | -0.604392316438 | 25.0665 | 25.0665 | 24.78 | 1418 | 24.90111887 | CS |
| 4 | -0.235 | -0.934393638171 | 25.15 | 25.26 | 24.78 | 2603 | 25.06007659 | CS |
| 12 | -0.145 | -0.578611332801 | 25.06 | 25.47 | 24.78 | 2465 | 25.10987712 | CS |
| 26 | -0.345 | -1.36579572447 | 25.26 | 26.5664 | 24.78 | 2271 | 25.2233743 | CS |
| 52 | -0.2346 | -0.932818016986 | 25.1496 | 26.5664 | 24.71 | 3670 | 25.06463791 | CS |
| 156 | -0.105 | -0.419664268585 | 25.02 | 26.5664 | 23.48 | 2313 | 24.94717511 | CS |
| 260 | 10.345 | 71.0020590254 | 14.57 | 26.5664 | 12.39 | 2387 | 24.54290732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 24.925 | -0.08 | -0.30 | 25.01 | 25.01 | 24.925 | 1010 |
| 1742250900 | 25 | 0.21 | 0.85 | 24.9 | 25.04 | 24.9 | 3106 |
| 1741991700 | 24.79 | 0 | 0.00 | 24.84 | 24.84 | 24.79 | 39 |
| 1741905300 | 24.79 | 0 | 0.00 | 24.83 | 24.83 | 24.79 | 142 |
| 1741818900 | 24.79 | -0.16 | -0.65 | 25 | 25.0665 | 24.78 | 2818 |
| 1741732500 | 24.952 | -0.03 | -0.11 | 25 | 25.01 | 24.952 | 4829 |
| 1741646100 | 24.9795 | -0.17 | -0.68 | 25.15 | 25.15 | 24.9795 | 6540 |
| 1741390500 | 25.15 | 0.09 | 0.36 | 25.1 | 25.15 | 25.1 | 732 |
| 1741304100 | 25.061 | -0.15 | -0.59 | 25.1505 | 25.1755 | 25.04 | 11479 |
| 1741217700 | 25.21 | 0.06 | 0.24 | 25.15 | 25.22 | 25.15 | 1505 |
| 1741131300 | 25.15 | -0.08 | -0.32 | 25.23 | 25.26 | 25.15 | 4243 |
| 1741044900 | 25.23 | 0.08 | 0.32 | 25.18 | 25.23 | 25.18 | 118 |
| 1740785700 | 25.1501 | 0 | 0.00 | 25.18 | 25.23 | 25.15 | 1617 |
| 1740699300 | 25.1501 | -0.05 | -0.20 | 25.23 | 25.23 | 25.1501 | 2010 |
| 1740612900 | 25.2 | 0.03 | 0.12 | 25.2 | 25.2 | 25.2 | 312 |
| 1740526500 | 25.17 | 0.02 | 0.08 | 25.18 | 25.18 | 25.16 | 613 |
| 1740440100 | 25.15 | -0.02 | -0.08 | 25.19 | 25.19 | 25.15 | 1990 |
| 1740180900 | 25.17 | 0 | 0.00 | 25.17 | 25.2 | 25.17 | 119 |
| 1740094500 | 25.17 | 0.02 | 0.08 | 25.15 | 25.175 | 25.15 | 2195 |
| 1740008100 | 25.15 | 0 | 0.00 | 25.15 | 25.1999 | 25.15 | 7232 |
| 1739921700 | 25.15 | 0.05 | 0.20 | 25.15 | 25.165 | 25 | 2674 |
| 1739576100 | 25.1 | -0.32 | -1.26 | 25.1 | 25.135 | 25.1 | 11179 |
| 1739489700 | 25.4201 | 0.13 | 0.53 | 25.3 | 25.445 | 25.3 | 938 |
| 1739403300 | 25.2852 | -0.11 | -0.45 | 25.25 | 25.2852 | 25.25 | 1283 |
| 1739316900 | 25.4 | -0.01 | -0.04 | 25.32 | 25.47 | 25.32 | 1598 |
| 1739230500 | 25.41 | 0.18 | 0.71 | 25.24 | 25.41 | 25.24 | 2525 |
| 1738971300 | 25.23 | -0.03 | -0.12 | 25.26 | 25.26 | 25.05 | 4455 |
| 1738884900 | 25.2599 | 0.02 | 0.08 | 25.18 | 25.2599 | 25.18 | 1064 |
| 1738798500 | 25.24 | 0.07 | 0.28 | 25.21 | 25.24 | 25.15 | 2205 |
| 1738712100 | 25.17 | -0.03 | -0.12 | 25.16 | 25.21 | 25.15 | 1562 |
| 1738625700 | 25.2 | 0.04 | 0.16 | 25.05 | 25.25 | 25.05 | 2063 |
| 1738366500 | 25.16 | 0.08 | 0.32 | 25.08 | 25.25 | 25.08 | 1137 |
| 1738280100 | 25.08 | -0.32 | -1.26 | 25.31 | 25.34 | 25.06 | 8829 |
| 1738193700 | 25.4 | 0.18 | 0.71 | 25.25 | 25.4 | 25.25 | 1396 |
| 1738107300 | 25.22 | 0.04 | 0.18 | 25.09 | 25.22 | 24.98 | 2976 |
| 1738020900 | 25.175 | -0.09 | -0.34 | 25.25 | 25.25 | 25.1 | 508 |
| 1737761700 | 25.26 | 0.07 | 0.28 | 25.15 | 25.26 | 25.15 | 1897 |
| 1737675300 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1737588900 | 25.19 | 0.06 | 0.24 | 25.13 | 25.19 | 25.13 | 1022 |
| 1737502500 | 25.1301 | 0.01 | 0.04 | 25.12 | 25.1301 | 24.98 | 902 |
| 1737156900 | 25.12 | 0.1 | 0.40 | 25.1 | 25.2228 | 25.01 | 2136 |
| 1737070500 | 25.02 | 0.02 | 0.08 | 25.03 | 25.05 | 25.02 | 907 |
| 1736984100 | 25 | 0 | 0.00 | 25.04 | 25.04 | 25 | 6572 |
| 1736897700 | 25 | 0 | 0.00 | 25 | 25.05 | 24.94 | 8720 |
| 1736811300 | 25 | -0.13 | -0.52 | 25.12 | 25.14 | 25 | 3829 |
| 1736552100 | 25.13 | -0.21 | -0.83 | 25.28 | 25.29 | 25.13 | 2994 |
| 1736379300 | 25.34 | 0.06 | 0.24 | 25.2 | 25.34 | 25.2 | 415 |
| 1736292900 | 25.28 | 0 | 0.00 | 25.35 | 25.35 | 25.28 | 87 |
| 1736206500 | 25.28 | 0.13 | 0.52 | 25.28 | 25.28 | 25.28 | 233 |
| 1735947300 | 25.15 | -0.15 | -0.59 | 25.225 | 25.3 | 25.15 | 2245 |
| 1735860900 | 25.2999 | 0.02 | 0.08 | 25.219 | 25.3 | 25.219 | 889 |
| 1735688100 | 25.28 | -0.01 | -0.04 | 25.13 | 25.3632 | 25.1001 | 1201 |
| 1735601700 | 25.29 | 0 | 0.00 | 25.3 | 25.3 | 25.29 | 188 |
| 1735342500 | 25.29 | 0.14 | 0.56 | 25.28 | 25.3 | 25.28 | 955 |
| 1735256100 | 25.15 | -0.1 | -0.40 | 25.06 | 25.15 | 25.05 | 400 |
| 1735077840 | 25.25 | 0.2 | 0.80 | 25.09 | 25.3 | 25.045 | 3179 |
| 1734996900 | 25.05 | -0.01 | -0.04 | 25.05 | 25.05 | 25.025 | 907 |
| 1734737700 | 25.06 | -0.08 | -0.32 | 25.09 | 25.09 | 24.8 | 2035 |
| 1734651300 | 25.14 | 0.1 | 0.40 | 25 | 25.14 | 25 | 929 |
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
