Premium
New Mountain Finance Corporation (NMFCZ)
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 | 0.0299 | 0.117716535433 | 25.4 | 25.46 | 25.3 | 5133 | 25.36439431 | CS |
| 4 | -0.2301 | -0.896726422447 | 25.66 | 25.88 | 25.25 | 6776 | 25.53130902 | CS |
| 12 | 0.0699 | 0.275630914827 | 25.36 | 26.2 | 25.25 | 7911 | 25.58043833 | CS |
| 26 | 0.1899 | 0.752377179081 | 25.24 | 26.2 | 25.15 | 8577 | 25.5996861 | CS |
| 52 | -0.5511 | -2.12116546707 | 25.981 | 26.2 | 24.95 | 14889 | 25.56740451 | CS |
| 156 | -0.1601 | -0.625635013677 | 25.59 | 26.74 | 24.95 | 20777 | 25.75044233 | CS |
| 260 | -0.1601 | -0.625635013677 | 25.59 | 26.74 | 24.95 | 20777 | 25.75044233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 25.4299 | 0.08 | 0.32 | 25.37 | 25.4399 | 25.37 | 3979 |
| 1739316900 | 25.35 | -0.02 | -0.08 | 25.39 | 25.39 | 25.3201 | 3214 |
| 1739230500 | 25.37 | -0.02 | -0.08 | 25.42 | 25.44 | 25.32 | 2278 |
| 1738971300 | 25.39 | 0 | 0.00 | 25.43 | 25.43 | 25.33 | 3892 |
| 1738884900 | 25.39 | 0.05 | 0.20 | 25.46 | 25.46 | 25.34 | 6620 |
| 1738798500 | 25.34 | -0.11 | -0.43 | 25.4 | 25.4 | 25.3 | 9661 |
| 1738712100 | 25.45 | 0.13 | 0.51 | 25.305 | 25.46 | 25.27 | 19388 |
| 1738625700 | 25.32 | 0.06 | 0.24 | 25.25 | 25.38 | 25.25 | 3636 |
| 1738366500 | 25.26 | -0.49 | -1.90 | 25.33 | 25.43 | 25.25 | 9471 |
| 1738280100 | 25.75 | 0.05 | 0.19 | 25.71 | 25.8293 | 25.7 | 9807 |
| 1738193700 | 25.7 | -0.02 | -0.08 | 25.72 | 25.88 | 25.7 | 2711 |
| 1738107300 | 25.72 | -0.03 | -0.12 | 25.72 | 25.72 | 25.7 | 2334 |
| 1738020900 | 25.75 | 0.03 | 0.12 | 25.78 | 25.78 | 25.71 | 3812 |
| 1737761700 | 25.72 | -0.1 | -0.39 | 25.79 | 25.79 | 25.72 | 2525 |
| 1737675300 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1737588900 | 25.82 | 0.1 | 0.39 | 25.72 | 25.86 | 25.72 | 3870 |
| 1737502500 | 25.72 | 0.12 | 0.47 | 25.62 | 25.72 | 25.62 | 7580 |
| 1737156900 | 25.6 | 0.02 | 0.08 | 25.56 | 25.68 | 25.56 | 4615 |
| 1737070500 | 25.58 | -0.03 | -0.12 | 25.61 | 25.64 | 25.58 | 3617 |
| 1736984100 | 25.61 | 0.02 | 0.08 | 25.66 | 25.68 | 25.57 | 22938 |
| 1736897700 | 25.59 | 0.06 | 0.24 | 25.63 | 25.76 | 25.56 | 7014 |
| 1736811300 | 25.53 | -0.06 | -0.23 | 25.6 | 25.645 | 25.5 | 7443 |
| 1736552100 | 25.59 | 0.13 | 0.51 | 25.53 | 25.74 | 25.47 | 13230 |
| 1736379300 | 25.46 | -0.12 | -0.47 | 25.55 | 25.64 | 25.45 | 32265 |
| 1736292900 | 25.58 | -0.17 | -0.66 | 25.65 | 25.68 | 25.58 | 17147 |
| 1736206500 | 25.75 | -0.22 | -0.85 | 25.76 | 25.94 | 25.63 | 16818 |
| 1735947300 | 25.97 | 0.05 | 0.19 | 25.9 | 26.06 | 25.8486 | 3719 |
| 1735860900 | 25.92 | -0.26 | -0.99 | 25.98 | 26 | 25.71 | 10944 |
| 1735688100 | 26.18 | 0.11 | 0.42 | 26.02 | 26.2 | 25.63 | 18143 |
| 1735601700 | 26.07 | 0.35 | 1.36 | 25.8 | 26.07 | 25.65 | 4776 |
| 1735342500 | 25.72 | 0.11 | 0.43 | 25.68 | 25.72 | 25.68 | 926 |
| 1735256100 | 25.6111 | -0.25 | -0.96 | 25.69 | 25.8 | 25.61 | 10415 |
| 1735077840 | 25.86 | 0.14 | 0.54 | 25.73 | 25.86 | 25.59 | 873 |
| 1734996900 | 25.72 | 0.27 | 1.06 | 25.47 | 25.87 | 25.47 | 23772 |
| 1734737700 | 25.45 | -0.04 | -0.16 | 25.43 | 25.5013 | 25.42 | 9718 |
| 1734651300 | 25.49 | 0.02 | 0.09 | 25.455 | 25.49 | 25.45 | 6699 |
| 1734564900 | 25.4666 | 0.01 | 0.03 | 25.48 | 25.5 | 25.42 | 3845 |
| 1734478500 | 25.46 | 0.04 | 0.16 | 25.47 | 25.5099 | 25.42 | 4216 |
| 1734392100 | 25.4201 | 0 | 0.00 | 25.48 | 25.48 | 25.42 | 1444 |
| 1734132900 | 25.42 | -0.01 | -0.04 | 25.46 | 25.52 | 25.41 | 3810 |
| 1734046500 | 25.43 | -0.03 | -0.12 | 25.54 | 25.54 | 25.415 | 2305 |
| 1733960100 | 25.46 | -0.11 | -0.43 | 25.47 | 25.47 | 25.46 | 80 |
| 1733873700 | 25.57 | 0.02 | 0.08 | 25.46 | 25.59 | 25.4 | 17941 |
| 1733787300 | 25.55 | 0.06 | 0.24 | 25.4725 | 25.57 | 25.4725 | 4071 |
| 1733528100 | 25.49 | -0.08 | -0.31 | 25.57 | 25.57 | 25.45 | 2760 |
| 1733441700 | 25.57 | 0.03 | 0.12 | 25.57 | 25.58 | 25.45 | 6024 |
| 1733355300 | 25.5399 | 0.07 | 0.27 | 25.45 | 25.5399 | 25.45 | 1880 |
| 1733268900 | 25.47 | 0.06 | 0.24 | 25.46 | 25.48 | 25.41 | 9899 |
| 1733182500 | 25.41 | -0.08 | -0.31 | 25.42 | 25.48 | 25.4 | 15010 |
| 1732917840 | 25.49 | -0.03 | -0.12 | 25.52 | 25.52 | 25.38 | 14997 |
| 1732750500 | 25.52 | 0.05 | 0.20 | 25.42 | 25.58 | 25.42 | 3434 |
| 1732664100 | 25.4699 | -0.03 | -0.12 | 25.5 | 25.5 | 25.44 | 3946 |
| 1732577700 | 25.5 | 0.1 | 0.39 | 25.3901 | 25.65 | 25.3901 | 7325 |
| 1732318500 | 25.4001 | 0 | 0.00 | 25.4 | 25.49 | 25.36 | 5441 |
| 1732232100 | 25.4 | -0.05 | -0.20 | 25.44 | 25.47 | 25.4 | 4989 |
| 1732145700 | 25.45 | 0.07 | 0.28 | 25.36 | 25.45 | 25.3501 | 10380 |
| 1732059300 | 25.38 | -0.03 | -0.12 | 25.37 | 25.42 | 25.36 | 21879 |
| 1731972900 | 25.41 | 0.01 | 0.04 | 25.49 | 25.49 | 25.32 | 19361 |
| 1731713700 | 25.4 | 0.05 | 0.20 | 25.35 | 25.5 | 25.35 | 5430 |
| 1731627300 | 25.3502 | -0.02 | -0.08 | 25.4 | 25.44 | 25.33 | 4249 |
| 1731540900 | 25.37 | 0.02 | 0.08 | 25.431293 | 25.431293 | 25.35 | 6918 |
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
