Premium
Newmark Group Inc (NMRK)
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 | -0.14 | -0.99573257468 | 14.06 | 14.29 | 13.61 | 717928 | 13.98847116 | CS |
| 4 | 1.89 | 15.710723192 | 12.03 | 14.41 | 11.49 | 859299 | 13.39938361 | CS |
| 12 | -1.43 | -9.31596091205 | 15.35 | 16.08 | 11.49 | 924714 | 13.9944032 | CS |
| 26 | 1.97 | 16.4853556485 | 11.95 | 16.1 | 11.49 | 1172622 | 14.3524218 | CS |
| 52 | 3.93 | 39.3393393393 | 9.99 | 16.1 | 9.44 | 1121301 | 12.63321004 | CS |
| 156 | -1.54 | -9.96119016818 | 15.46 | 18.43 | 5.065 | 1139606 | 10.62753027 | CS |
| 260 | 1.75 | 14.3796220214 | 12.17 | 19.1 | 2.49 | 1136352 | 9.88925055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 13.92 | -0.22 | -1.56 | 14.27 | 14.27 | 13.78 | 739305 |
| 1738798500 | 14.14 | 0.26 | 1.87 | 13.94 | 14.26 | 13.89 | 731650 |
| 1738712100 | 13.88 | 0.08 | 0.58 | 13.69 | 13.965 | 13.69 | 472014 |
| 1738625700 | 13.8 | -0.33 | -2.34 | 13.74 | 14.06 | 13.61 | 787162 |
| 1738366500 | 14.13 | 0.04 | 0.28 | 14.06 | 14.29 | 13.985 | 911928 |
| 1738280100 | 14.09 | 0.21 | 1.51 | 14.08 | 14.29 | 13.96 | 569450 |
| 1738193700 | 13.88 | -0.1 | -0.72 | 14 | 14.13 | 13.78 | 576721 |
| 1738107300 | 13.98 | -0.15 | -1.06 | 14.01 | 14.22 | 13.82 | 696934 |
| 1738020900 | 14.13 | 0.28 | 2.02 | 13.85 | 14.41 | 13.71 | 1112194 |
| 1737761700 | 13.85 | 0.09 | 0.65 | 14.04 | 14.14 | 13.7 | 870831 |
| 1737675300 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1737588900 | 13.76 | -0.03 | -0.22 | 13.69 | 13.89 | 13.555 | 1083856 |
| 1737502500 | 13.79 | 0.5 | 3.76 | 13.44 | 13.81 | 13.44 | 962231 |
| 1737156900 | 13.29 | 0.04 | 0.30 | 13.44 | 13.44 | 13.19 | 714784 |
| 1737070500 | 13.25 | 0.34 | 2.63 | 12.88 | 13.285 | 12.7846 | 996291 |
| 1736984100 | 12.91 | 0.84 | 6.96 | 12.61 | 13.01 | 12.605 | 1227214 |
| 1736897700 | 12.07 | 0.14 | 1.17 | 12.08 | 12.15 | 11.885 | 1197455 |
| 1736811300 | 11.93 | -0.02 | -0.17 | 11.82 | 11.96 | 11.49 | 1031809 |
| 1736552100 | 11.95 | -0.45 | -3.63 | 12.06 | 12.19 | 11.77 | 862522 |
| 1736379300 | 12.4 | 0.06 | 0.49 | 12.23 | 12.45 | 12.02 | 886993 |
| 1736292900 | 12.34 | -0.51 | -3.97 | 12.85 | 12.94 | 12.3 | 811189 |
| 1736206500 | 12.85 | 0.13 | 1.02 | 12.74 | 13.12 | 12.69 | 1291470 |
| 1735947300 | 12.72 | 0.18 | 1.44 | 12.58 | 12.77 | 12.405 | 961167 |
| 1735860900 | 12.54 | -0.27 | -2.11 | 12.94 | 12.94 | 12.455 | 643104 |
| 1735688100 | 12.81 | 0.02 | 0.16 | 12.74 | 12.97 | 12.705 | 816998 |
| 1735601700 | 12.79 | -0.04 | -0.31 | 12.81 | 12.93 | 12.6 | 1054024 |
| 1735342500 | 12.83 | -0.18 | -1.38 | 12.85 | 13.03 | 12.76 | 808295 |
| 1735256100 | 13.01 | -0.15 | -1.14 | 13.2 | 13.2 | 12.98 | 494551 |
| 1735077840 | 13.16 | 0.04 | 0.30 | 13.08 | 13.19 | 13 | 354821 |
| 1734996900 | 13.12 | 0.1 | 0.77 | 12.88 | 13.21 | 12.77 | 833043 |
| 1734737700 | 13.02 | 0.23 | 1.80 | 12.65 | 13.11 | 12.58 | 2422244 |
| 1734651300 | 12.79 | -0.41 | -3.11 | 13.16 | 13.44 | 12.78 | 990548 |
| 1734564900 | 13.2 | -0.92 | -6.52 | 14.14 | 14.35 | 13.06 | 1104032 |
| 1734478500 | 14.12 | -0.53 | -3.62 | 14.62 | 14.67 | 14.1 | 980508 |
| 1734392100 | 14.65 | 0.17 | 1.17 | 14.55 | 14.9 | 14.476 | 893495 |
| 1734132900 | 14.48 | -0.38 | -2.56 | 14.75 | 14.83 | 14.385 | 697604 |
| 1734046500 | 14.86 | -0.22 | -1.46 | 15.06 | 15.18 | 14.84 | 644982 |
| 1733960100 | 15.08 | 0.2 | 1.34 | 15.05 | 15.17 | 14.9701 | 897674 |
| 1733873700 | 14.88 | -0.32 | -2.11 | 15.09 | 15.1599 | 14.79 | 753690 |
| 1733787300 | 15.2 | -0.57 | -3.61 | 15.69 | 15.7 | 15.08 | 980183 |
| 1733528100 | 15.77 | 0.35 | 2.27 | 15.9 | 16.079999 | 15.61 | 1250749 |
| 1733441700 | 15.42 | 0.23 | 1.51 | 15.19 | 15.49 | 15.06 | 890436 |
| 1733355300 | 15.19 | -0.11 | -0.72 | 15.23 | 15.33 | 14.93 | 756447 |
| 1733268900 | 15.3 | -0.01 | -0.07 | 15.32 | 15.4 | 15.1738 | 510129 |
| 1733182500 | 15.31 | -0.17 | -1.10 | 15.46 | 15.51 | 15.225 | 750555 |
| 1732917840 | 15.48 | -0.17 | -1.09 | 15.66 | 15.76 | 15.42 | 437623 |
| 1732750500 | 15.65 | 0.02 | 0.13 | 15.72 | 15.93 | 15.37 | 773481 |
| 1732664100 | 15.63 | 0.11 | 0.71 | 15.41 | 15.64 | 15.34 | 775108 |
| 1732577700 | 15.52 | 0.24 | 1.57 | 15.05 | 15.675 | 14.55 | 1282128 |
| 1732318500 | 15.28 | 0.32 | 2.14 | 14.96 | 15.325 | 14.76 | 1065262 |
| 1732232100 | 14.96 | 0.22 | 1.49 | 14.78 | 15.01 | 14.62 | 1011751 |
| 1732145700 | 14.74 | -0.43 | -2.83 | 15.04 | 15.135 | 14.475 | 1404788 |
| 1732059300 | 15.17 | -0.18 | -1.17 | 15.3 | 15.44 | 14.63 | 2128521 |
| 1731972900 | 15.35 | 0.22 | 1.45 | 15.07 | 15.37 | 14.99 | 1165333 |
| 1731713700 | 15.13 | -0.13 | -0.85 | 15.35 | 15.37 | 15.08 | 1341438 |
| 1731627300 | 15.26 | -0.41 | -2.62 | 15.6 | 15.625 | 15.19 | 1762448 |
| 1731540900 | 15.67 | 0.23 | 1.49 | 15.66 | 15.76 | 15.51 | 1297743 |
| 1731454500 | 15.44 | -0.31 | -1.97 | 15.67 | 15.75 | 15.36 | 1456236 |
| 1731368100 | 15.75 | 0.19 | 1.22 | 15.61 | 15.86 | 15.57 | 1167092 |
| 1731108900 | 15.56 | 0.35 | 2.30 | 15.3 | 15.575 | 15.22 | 878505 |
| 1731022500 | 15.21 | 0.46 | 3.12 | 14.78 | 15.25 | 14.78 | 1242880 |
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
