Premium
NMI Holdings Inc (NMIH)
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 | -0.22 | -0.621468926554 | 35.4 | 35.905 | 34.99 | 571635 | 35.42028877 | CS |
| 4 | -2.46 | -6.53560042508 | 37.64 | 39.45 | 34.735 | 495118 | 37.05918358 | CS |
| 12 | -5.145 | -12.7588344699 | 40.325 | 40.66 | 34.52 | 478565 | 37.20913559 | CS |
| 26 | -3.41 | -8.8364861363 | 38.59 | 42.49 | 34.52 | 487007 | 38.74724247 | CS |
| 52 | 6.32 | 21.8988218988 | 28.86 | 42.49 | 28.73 | 521194 | 35.72009617 | CS |
| 156 | 11.31 | 47.3816506075 | 23.87 | 42.49 | 15.33 | 500003 | 27.57972053 | CS |
| 260 | 5.58 | 18.8513513514 | 29.6 | 42.49 | 8.06 | 620560 | 23.49220573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 35.18 | -0.28 | -0.79 | 35.17 | 35.49 | 35.06 | 560240 |
| 1739921700 | 35.46 | -0.05 | -0.14 | 35.235 | 35.676 | 35.2 | 654599 |
| 1739576100 | 35.51 | -0.02 | -0.06 | 35.625 | 35.905 | 35.235 | 447659 |
| 1739489700 | 35.53 | 0.37 | 1.05 | 35.4 | 35.64 | 34.99 | 624042 |
| 1739403300 | 35.16 | -0.99 | -2.74 | 35.61 | 35.78 | 34.735 | 896034 |
| 1739316900 | 36.15 | -0.33 | -0.90 | 36.35 | 36.685 | 35.99 | 627542 |
| 1739230500 | 36.48 | -0.47 | -1.27 | 37.12 | 37.4 | 36.45 | 652856 |
| 1738971300 | 36.95 | -1.85 | -4.77 | 37.82 | 37.82 | 36.35 | 634128 |
| 1738884900 | 38.8 | -0.25 | -0.64 | 39.26 | 39.45 | 38.5 | 393923 |
| 1738798500 | 39.05 | 0.27 | 0.70 | 38.78 | 39.125 | 38.43 | 484329 |
| 1738712100 | 38.78 | 0.52 | 1.36 | 38.11 | 39.025 | 38.11 | 383624 |
| 1738625700 | 38.26 | -0.36 | -0.93 | 37.857 | 38.75 | 37.79 | 327910 |
| 1738366500 | 38.62 | -0.51 | -1.30 | 39 | 39.19 | 38.51 | 279223 |
| 1738280100 | 39.13 | 0.58 | 1.50 | 38.89 | 39.39 | 38.85 | 318351 |
| 1738193700 | 38.55 | -0.42 | -1.08 | 38.8 | 39.28 | 38.39 | 330963 |
| 1738107300 | 38.97 | -0.07 | -0.18 | 39.06 | 39.36 | 38.86 | 373394 |
| 1738020900 | 39.04 | 0.99 | 2.60 | 38.1 | 39.305 | 38.08 | 551911 |
| 1737761700 | 38.05 | 0.2 | 0.53 | 37.64 | 38.15 | 37.64 | 371400 |
| 1737675300 | 37.85 | 0 | 0.00 | 37.85 | 37.85 | 37.85 | 0 |
| 1737588900 | 37.85 | 0.09 | 0.24 | 37.5 | 37.97 | 37.5 | 396693 |
| 1737502500 | 37.76 | 0.04 | 0.11 | 37.8 | 38.22 | 37.67 | 501752 |
| 1737156900 | 37.72 | 0.24 | 0.64 | 37.59 | 37.89 | 37.37 | 373449 |
| 1737070500 | 37.48 | 0.69 | 1.88 | 36.55 | 37.555 | 36.55 | 453786 |
| 1736984100 | 36.79 | 0.95 | 2.65 | 36.6 | 36.83 | 36.3 | 311796 |
| 1736897700 | 35.84 | 0.69 | 1.96 | 35.33 | 36.03 | 35.085 | 651899 |
| 1736811300 | 35.15 | 0.29 | 0.83 | 34.52 | 35.27 | 34.52 | 359197 |
| 1736552100 | 34.86 | -0.82 | -2.30 | 35.2569 | 35.2569 | 34.57 | 557421 |
| 1736379300 | 35.68 | -0.13 | -0.36 | 35.46 | 35.71 | 35.11 | 628740 |
| 1736292900 | 35.81 | 0.19 | 0.53 | 35.6 | 35.94 | 35.5 | 553254 |
| 1736206500 | 35.62 | -1.3 | -3.52 | 36.41 | 36.55 | 35.41 | 642782 |
| 1735947300 | 36.92 | 0.32 | 0.87 | 36.73 | 36.97 | 36.52 | 214552 |
| 1735860900 | 36.6 | -0.16 | -0.44 | 37.085 | 37.23 | 36.45 | 419131 |
| 1735688100 | 36.76 | -0.07 | -0.19 | 36.97 | 37.31 | 36.605 | 374041 |
| 1735601700 | 36.83 | 0.11 | 0.30 | 36.49 | 37.13 | 36.35 | 279963 |
| 1735342500 | 36.72 | -0.54 | -1.45 | 36.96 | 37.37 | 36.53 | 470633 |
| 1735256100 | 37.26 | 0.27 | 0.73 | 36.91 | 37.33 | 36.69 | 298280 |
| 1735077840 | 36.99 | 0.37 | 1.01 | 36.78 | 37.01 | 36.43 | 226494 |
| 1734996900 | 36.62 | 0.08 | 0.22 | 36.41 | 36.65 | 36.3 | 330709 |
| 1734737700 | 36.54 | -0.04 | -0.11 | 36.53 | 36.965 | 36.46 | 1515674 |
| 1734651300 | 36.58 | 0.26 | 0.72 | 36.7 | 37 | 36.36 | 508795 |
| 1734564900 | 36.32 | -1.37 | -3.63 | 37.91 | 38.08 | 35.91 | 494874 |
| 1734478500 | 37.69 | -0.39 | -1.02 | 37.83 | 38.24 | 37.49 | 475672 |
| 1734392100 | 38.08 | 0.11 | 0.29 | 38.04 | 38.66 | 37.98 | 348160 |
| 1734132900 | 37.97 | -0.25 | -0.65 | 38 | 38.24 | 37.715 | 301145 |
| 1734046500 | 38.22 | -0.3 | -0.78 | 38.64 | 38.71 | 38.15 | 431444 |
| 1733960100 | 38.52 | 0.6 | 1.58 | 37.9 | 38.54 | 37.83 | 385055 |
| 1733873700 | 37.92 | 0.33 | 0.88 | 37.36 | 38.05 | 37.13 | 801416 |
| 1733787300 | 37.59 | -1.7 | -4.33 | 38.4 | 38.43 | 37.19 | 593355 |
| 1733528100 | 39.29 | -0.13 | -0.33 | 39.46 | 39.77 | 39.03 | 294896 |
| 1733441700 | 39.42 | 0.26 | 0.66 | 39.12 | 39.63 | 39.06 | 433901 |
| 1733355300 | 39.16 | -1.05 | -2.61 | 40.11 | 40.265 | 38.87 | 345455 |
| 1733268900 | 40.21 | -0.17 | -0.42 | 40.5 | 40.66 | 39.815 | 476275 |
| 1733182500 | 40.38 | 0.39 | 0.98 | 39.66 | 40.57 | 39.66 | 484179 |
| 1732917840 | 39.99 | -0.04 | -0.10 | 40.325 | 40.47 | 39.78 | 516973 |
| 1732750500 | 40.03 | 0.03 | 0.08 | 40.13 | 40.53 | 39.9 | 307643 |
| 1732664100 | 40 | 0 | 0.00 | 39.91 | 40.03 | 39.425 | 492639 |
| 1732577700 | 40 | 1.27 | 3.28 | 38.79 | 40.19 | 38.79 | 697109 |
| 1732318500 | 38.73 | 0.46 | 1.20 | 38.54 | 39.06 | 38.505 | 448213 |
| 1732232100 | 38.27 | 0.35 | 0.92 | 38.155 | 38.53 | 37.87 | 539109 |
| 1732145700 | 37.92 | 0.14 | 0.37 | 37.7 | 37.94 | 37.53 | 393834 |
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
