Premium
NIP Group Inc (NIPG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.86 | -0.05 | -2.62 | 1.79 | 1.885 | 1.79 | 50759 |
| 1745534100 | 1.91 | 0.07 | 3.80 | 1.79 | 1.92 | 1.76 | 111882 |
| 1745447700 | 1.84 | 0.12 | 6.98 | 1.73 | 1.9 | 1.73 | 103962 |
| 1745361300 | 1.72 | 0.04 | 2.38 | 1.72 | 1.83 | 1.6299999 | 77472 |
| 1745274900 | 1.68 | -0.02 | -1.18 | 1.7 | 1.776 | 1.65 | 11176 |
| 1744929300 | 1.7 | 0.05 | 2.88 | 1.67 | 1.79 | 1.65 | 36113 |
| 1744842900 | 1.6524 | -0.11 | -6.43 | 1.72 | 1.74 | 1.6 | 52244 |
| 1744756500 | 1.766 | 0.06 | 3.70 | 1.72 | 1.83 | 1.69 | 88677 |
| 1744670100 | 1.703 | 0 | 0.18 | 1.6399999 | 1.81 | 1.62 | 106524 |
| 1744410900 | 1.7 | 0.11 | 6.65 | 1.54 | 1.74 | 1.52 | 43047 |
| 1744324500 | 1.594 | -0.11 | -6.24 | 1.69 | 1.69 | 1.52 | 56816 |
| 1744238100 | 1.7 | 0.19 | 12.58 | 1.55 | 1.7 | 1.37 | 137311 |
| 1744151700 | 1.51 | -0.09 | -5.63 | 1.74 | 1.84 | 1.5 | 55760 |
| 1744065300 | 1.6 | -0.12 | -6.98 | 1.65 | 1.7486 | 1.552 | 71234 |
| 1743806100 | 1.72 | -0.16 | -8.51 | 1.81 | 1.89 | 1.6299999 | 79885 |
| 1743719700 | 1.88 | -0.07 | -3.59 | 1.8 | 1.96 | 1.8 | 61277 |
| 1743633300 | 1.95 | 0.04 | 2.09 | 1.75 | 1.99 | 1.75 | 60595 |
| 1743546900 | 1.91 | 0.3 | 18.63 | 1.6399999 | 1.98 | 1.6399999 | 150478 |
| 1743460500 | 1.61 | -0.25 | -13.44 | 1.71 | 1.78 | 1.61 | 159649 |
| 1743201300 | 1.86 | -0.03 | -1.59 | 1.93 | 1.93 | 1.6 | 213682 |
| 1743114900 | 1.89 | 0.1 | 5.35 | 1.78 | 2.0554 | 1.73 | 197298 |
| 1743028500 | 1.794 | -0.33 | -15.38 | 2 | 2.0838 | 1.7 | 189489 |
| 1742942100 | 2.12 | 0.06 | 2.91 | 2.2599999 | 2.2799999 | 2.06 | 232686 |
| 1742855700 | 2.06 | 0.11 | 5.64 | 2.05 | 2.27 | 1.93 | 252444 |
| 1742596500 | 1.95 | -0.72 | -26.97 | 2.84 | 3 | 1.84 | 806755 |
| 1742510100 | 2.67 | 0.6 | 28.99 | 2.11 | 2.7098 | 1.95 | 801452 |
| 1742423700 | 2.07 | 0.28 | 15.64 | 1.83 | 2.2 | 1.7804 | 427154 |
| 1742337300 | 1.79 | 0.22 | 14.01 | 1.46 | 1.9 | 1.45 | 438932 |
| 1742250900 | 1.57 | 0.43 | 37.72 | 1.17 | 1.57 | 1.17 | 973084 |
| 1741991700 | 1.1399999 | 0.14 | 14.00 | 1.07 | 1.6399999 | 1.07 | 4238379 |
| 1741905300 | 1 | -0.55 | -35.48 | 1.55 | 1.625 | 0.99 | 393036 |
| 1741818900 | 1.55 | -0.02 | -1.27 | 1.62 | 1.6599 | 1.52 | 106750 |
| 1741732500 | 1.57 | -0.05 | -3.09 | 1.67 | 1.79 | 1.4476 | 223967 |
| 1741646100 | 1.62 | -0.3 | -15.63 | 1.93 | 1.93 | 1.56 | 126133 |
| 1741390500 | 1.92 | -0.14 | -6.80 | 2.0327 | 2.1 | 1.9 | 101036 |
| 1741304100 | 2.06 | -0.07 | -3.29 | 2.14 | 2.2599999 | 1.55 | 384180 |
| 1741217700 | 2.13 | 0.16 | 8.12 | 2.2799999 | 2.3 | 2.06 | 350950 |
| 1741131300 | 1.97 | -0.24 | -10.86 | 2.2799999 | 2.3 | 1.9 | 145630 |
| 1741044900 | 2.21 | -0.1 | -4.33 | 2.3 | 2.4779 | 2.17 | 104748 |
| 1740785700 | 2.31 | -0.04 | -1.70 | 2.3548 | 2.4899 | 2.31 | 68451 |
| 1740699300 | 2.35 | -0.03 | -1.26 | 2.37 | 2.5099999 | 2.3202 | 84618 |
| 1740612900 | 2.38 | -0.13 | -5.18 | 2.58 | 2.59 | 2.38 | 44131 |
| 1740526500 | 2.5099999 | 0.01 | 0.40 | 2.555 | 2.6 | 2.41 | 118272 |
| 1740440100 | 2.5 | -0.23 | -8.42 | 2.7799999 | 2.9237 | 2.5 | 193192 |
| 1740180900 | 2.73 | -0.1 | -3.53 | 3.0299999 | 3.06 | 2.7 | 150360 |
| 1740094500 | 2.83 | 0.09 | 3.28 | 2.7599999 | 3.0575 | 2.7 | 140799 |
| 1740008100 | 2.74 | -0.11 | -3.86 | 2.81 | 2.83 | 2.7 | 45229 |
| 1739921700 | 2.85 | -0.17 | -5.63 | 2.75 | 2.92 | 2.7 | 121741 |
| 1739576100 | 3.02 | -0.02 | -0.66 | 3.06 | 3.1967 | 2.93 | 240243 |
| 1739489700 | 3.04 | -0.12 | -3.80 | 3.06 | 3.2 | 3 | 146018 |
| 1739403300 | 3.16 | 0.04 | 1.28 | 3.3339 | 3.3339 | 3.0299999 | 101911 |
| 1739316900 | 3.12 | 0.03 | 0.97 | 3.34 | 3.47 | 3.08 | 222594 |
| 1739230500 | 3.09 | -0.21 | -6.36 | 3.3 | 3.5284 | 3.0899 | 129060 |
| 1738971300 | 3.3 | -0.82 | -19.90 | 4.15 | 4.165 | 3.23 | 178454 |
| 1738884900 | 4.12 | 1.06 | 34.64 | 3.07 | 4.25 | 3.07 | 370123 |
| 1738798500 | 3.06 | -0.27 | -8.11 | 3.32 | 3.4732 | 3.02 | 175094 |
| 1738712100 | 3.33 | -0.21 | -5.93 | 3.59 | 3.59 | 3.31 | 164027 |
| 1738625700 | 3.54 | -0.25 | -6.48 | 3.7 | 3.718 | 3.39 | 105948 |
| 1738366500 | 3.7854 | -0.11 | -2.94 | 3.9 | 3.99 | 3.72 | 78123 |
| 1738280100 | 3.9 | -0.26 | -6.25 | 4.04 | 4.1808 | 3.88 | 69294 |
| 1738193700 | 4.16 | -0.3 | -6.73 | 4.6 | 4.6 | 4 | 112553 |
| 1738107300 | 4.46 | -0.68 | -13.23 | 5.44 | 5.44 | 4.4202 | 228168 |
| 1738020900 | 5.14 | -0.56 | -9.82 | 5.89 | 6.2006 | 5.1 | 240562 |
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
