Premium
New Fortress Energy Inc (NFE)
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 | -0.0279 | -6.96629213483 | 0.4005 | 0.4163 | 0.318 | 9596870 | 0.34852075 | CS |
| 4 | -0.1834 | -32.9856115108 | 0.556 | 0.5697 | 0.318 | 5740216 | 0.42852801 | CS |
| 12 | -0.2285 | -38.013641657 | 0.6011 | 0.86 | 0.318 | 6438670 | 0.59972031 | CS |
| 26 | -0.7674 | -67.3157894737 | 1.14 | 1.98 | 0.318 | 9841708 | 0.96775456 | CS |
| 52 | -2.6274 | -87.58 | 3 | 4.955 | 0.318 | 12667468 | 1.65470233 | CS |
| 156 | -26.5674 | -98.6169265033 | 26.94 | 40.04 | 0.318 | 6952340 | 5.80026612 | CS |
| 260 | -39.0774 | -99.055513308 | 39.45 | 63.06 | 0.318 | 4629454 | 9.02987414 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 0.3631 | 0.0235 | 6.92 | 0.3425 | 0.382999 | 0.325 | 4517479 |
| 1782772500 | 0.3396 | 0.0037001 | 1.10 | 0.349 | 0.3621 | 0.3226 | 5448373 |
| 1782513300 | 0.3358999 | -0.0367 | -9.85 | 0.318 | 0.3847 | 0.318 | 27240374 |
| 1782426900 | 0.3726 | 0.0031 | 0.84 | 0.38 | 0.4003 | 0.365 | 4758560 |
| 1782340500 | 0.3695 | -0.01 | -2.64 | 0.4 | 0.4163 | 0.3691999 | 4861500 |
| 1782254100 | 0.3795 | -0.021 | -5.24 | 0.4005 | 0.4099999 | 0.3745 | 5675545 |
| 1782167700 | 0.4005 | -0.0326 | -7.53 | 0.4422 | 0.4438 | 0.4005 | 4235573 |
| 1781822100 | 0.4331 | -0.0769 | -15.08 | 0.5227 | 0.5227 | 0.4227 | 11234807 |
| 1781735700 | 0.51 | -0.0188 | -3.56 | 0.5219 | 0.5368 | 0.51 | 3342851 |
| 1781649300 | 0.5288 | 0.0378 | 7.70 | 0.4975 | 0.53 | 0.4818 | 4457228 |
| 1781562900 | 0.491 | -0.019 | -3.73 | 0.51 | 0.5296 | 0.49 | 4089278 |
| 1781303700 | 0.51 | -0.018 | -3.41 | 0.52 | 0.535 | 0.51 | 2131666 |
| 1781217300 | 0.528 | 0.0102 | 1.97 | 0.5234 | 0.5355 | 0.516 | 1996031 |
| 1781130900 | 0.5178 | 0.0083001 | 1.63 | 0.51 | 0.5249 | 0.5056 | 2143699 |
| 1781044500 | 0.5094999 | -0.015 | -2.86 | 0.5275 | 0.5555 | 0.506 | 4139473 |
| 1780958100 | 0.5245 | 0.0211 | 4.19 | 0.5217 | 0.5497 | 0.5101 | 2584955 |
| 1780698900 | 0.5034 | -0.0345 | -6.41 | 0.5457999 | 0.5565 | 0.5 | 5002271 |
| 1780612500 | 0.5379 | 0.0377 | 7.54 | 0.519 | 0.55 | 0.507401 | 2869915 |
| 1780526100 | 0.5002 | -0.0198 | -3.81 | 0.5171 | 0.5429 | 0.5002 | 3998857 |
| 1780439700 | 0.52 | -0.036 | -6.47 | 0.556 | 0.5697 | 0.5111 | 8853146 |
| 1780353300 | 0.556 | -0.0048 | -0.86 | 0.5759 | 0.59 | 0.5502 | 5587360 |
| 1780094100 | 0.5608 | -0.0347 | -5.83 | 0.59 | 0.6011 | 0.56 | 7754389 |
| 1780007700 | 0.5955 | 0.0155 | 2.67 | 0.58 | 0.5965 | 0.552 | 10676713 |
| 1779921300 | 0.58 | -0.0393 | -6.35 | 0.605 | 0.616525 | 0.5726 | 5983569 |
| 1779834900 | 0.6193 | -0.0147 | -2.32 | 0.6419 | 0.6523 | 0.6107 | 4245425 |
| 1779489300 | 0.634 | 0.0345 | 5.75 | 0.6028 | 0.6385 | 0.6005 | 2849309 |
| 1779402900 | 0.5995 | -0.0021 | -0.35 | 0.6 | 0.6097 | 0.58 | 3778166 |
| 1779316500 | 0.6016 | -0.012 | -1.96 | 0.63 | 0.634999 | 0.56 | 6113746 |
| 1779230100 | 0.6136 | -0.0466 | -7.06 | 0.6515 | 0.6599 | 0.6085 | 3333133 |
| 1779143700 | 0.6602 | -0.0351 | -5.05 | 0.6949999 | 0.6949999 | 0.6191 | 6266154 |
| 1778884500 | 0.6953 | 0.0043001 | 0.62 | 0.68 | 0.7199 | 0.658 | 5253183 |
| 1778798100 | 0.6909999 | -0.0533 | -7.16 | 0.721 | 0.755 | 0.6816 | 5546801 |
| 1778711700 | 0.7443 | 0.0233 | 3.23 | 0.7289 | 0.7518 | 0.6806 | 3794733 |
| 1778625300 | 0.721 | 0.0231 | 3.31 | 0.7 | 0.7584999 | 0.6639 | 6980653 |
| 1778538900 | 0.6979 | -0.0021 | -0.30 | 0.6899999 | 0.7125 | 0.6564 | 4896578 |
| 1778279700 | 0.7 | -0.0301 | -4.12 | 0.7062 | 0.73 | 0.6707 | 4462107 |
| 1778193300 | 0.7301 | -0.0092 | -1.24 | 0.73 | 0.748 | 0.6899999 | 5456805 |
| 1778106900 | 0.7393 | -0.0908 | -10.94 | 0.8157 | 0.84 | 0.738 | 7861121 |
| 1778020500 | 0.8300999 | 0.0123999 | 1.52 | 0.8 | 0.86 | 0.7801 | 7366193 |
| 1777934100 | 0.8177 | 0.0849 | 11.59 | 0.7329 | 0.83 | 0.7329 | 12367617 |
| 1777674900 | 0.7328 | 0.041 | 5.93 | 0.6949999 | 0.7399 | 0.6635 | 9363543 |
| 1777588500 | 0.6918 | -0.0001 | -0.01 | 0.6919999 | 0.6959999 | 0.6692 | 3780827 |
| 1777502100 | 0.6919 | 0.0471 | 7.30 | 0.6534 | 0.7146 | 0.6372 | 7705023 |
| 1777415700 | 0.6448 | -0.002 | -0.31 | 0.67 | 0.67 | 0.6331 | 3600854 |
| 1777329300 | 0.6468 | 0.0183001 | 2.91 | 0.63 | 0.66 | 0.6205 | 6471640 |
| 1777070100 | 0.6284999 | 0.0034999 | 0.56 | 0.6254999 | 0.68 | 0.6094 | 10409294 |
| 1776983700 | 0.625 | -0.025 | -3.85 | 0.6424 | 0.655 | 0.62 | 4502656 |
| 1776897300 | 0.65 | 0.02 | 3.17 | 0.62 | 0.6728 | 0.62 | 5617009 |
| 1776810900 | 0.63 | -0.0275 | -4.18 | 0.6552 | 0.6855 | 0.6268 | 6482817 |
| 1776724500 | 0.6575 | -0.0212 | -3.12 | 0.675 | 0.675 | 0.6333 | 6117168 |
| 1776465300 | 0.6787 | -0.0096 | -1.39 | 0.6988 | 0.7154 | 0.662 | 9105478 |
| 1776378900 | 0.6883 | -0.0017 | -0.25 | 0.6855 | 0.7397 | 0.65945 | 7760255 |
| 1776292500 | 0.6899999 | 0.0719999 | 11.65 | 0.6096 | 0.7084 | 0.605 | 10032401 |
| 1776206100 | 0.618 | -0.037 | -5.65 | 0.655 | 0.686 | 0.614 | 9093932 |
| 1776119700 | 0.655 | -0.0474 | -6.75 | 0.72 | 0.7207 | 0.653 | 7731851 |
| 1775860500 | 0.7024 | 0.0344 | 5.15 | 0.6741 | 0.71 | 0.661 | 5481029 |
| 1775774100 | 0.668 | 0.003 | 0.45 | 0.64 | 0.774999 | 0.6301 | 13879658 |
| 1775687700 | 0.665 | 0.074 | 12.52 | 0.6024 | 0.687 | 0.6024 | 12833425 |
| 1775601300 | 0.591 | -0.009 | -1.50 | 0.6011 | 0.6015 | 0.5718 | 3915738 |
| 1775514900 | 0.6 | 0.0300001 | 5.26 | 0.58 | 0.605 | 0.5699999 | 6285850 |
| 1775169300 | 0.5699999 | -0.0138 | -2.36 | 0.5699999 | 0.62 | 0.56375 | 6949380 |
| 1775082900 | 0.5838 | -0.0062 | -1.05 | 0.61 | 0.6175 | 0.5701 | 7426931 |
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.
