Premium
Ninepoint Energy Fund (NNRG.U)
NEO
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.48090523338 | 35.35 | 35.77 | 35.19 | 46 | 35.60087719 | CS |
| 4 | 1.84 | 5.51889622076 | 33.34 | 35.77 | 31.73 | 200 | 33.68216073 | CS |
| 12 | 0.44 | 1.26655152562 | 34.74 | 36.87 | 31.73 | 264 | 34.57299763 | CS |
| 26 | -5.03 | -12.5093260383 | 40.21 | 40.21 | 31.73 | 397 | 35.2905931 | CS |
| 52 | 1.91 | 5.74090772468 | 33.27 | 40.78 | 31.43 | 881 | 37.39894616 | CS |
| 156 | 3.48 | 10.9779179811 | 31.7 | 46.52 | 26.73 | 2659 | 35.1411473 | CS |
| 260 | 3.48 | 10.9779179811 | 31.7 | 46.52 | 26.73 | 2659 | 35.1411473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736805600 | 35.18 | -0.59 | -1.65 | 35.19 | 35.19 | 35.18 | 100 |
| 1736546400 | 35.77 | 0.1 | 0.28 | 35.77 | 35.77 | 35.77 | 0 |
| 1736460000 | 35.67 | 0.06 | 0.17 | 35.67 | 35.67 | 35.67 | 0 |
| 1736373600 | 35.61 | -0.09 | -0.25 | 35.54 | 35.61 | 35.54 | 220 |
| 1736287200 | 35.7 | 0.35 | 0.99 | 35.7 | 35.7 | 35.7 | 0 |
| 1736200800 | 35.35 | 0.4 | 1.14 | 35.35 | 35.35 | 35.35 | 8 |
| 1735941600 | 34.95 | -0.18 | -0.51 | 34.95 | 34.95 | 34.95 | 0 |
| 1735855200 | 35.13 | 0.74 | 2.15 | 35.13 | 35.13 | 35.13 | 0 |
| 1735682400 | 34.39 | 0.36 | 1.06 | 34.01 | 34.39 | 33.99 | 1105 |
| 1735596000 | 34.03 | 0.79 | 2.38 | 34.03 | 34.03 | 34.03 | 0 |
| 1735336800 | 33.24 | 0.42 | 1.28 | 33.4 | 33.4 | 33.24 | 1140 |
| 1735077600 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
| 1734991200 | 32.82 | 0.86 | 2.69 | 32.68 | 32.82 | 32.68 | 100 |
| 1734732000 | 31.96 | 0.23 | 0.72 | 31.96 | 31.96 | 31.96 | 0 |
| 1734645600 | 31.73 | -0.08 | -0.25 | 31.78 | 31.78 | 31.73 | 100 |
| 1734559200 | 31.81 | -1.03 | -3.14 | 32 | 32 | 31.81 | 100 |
| 1734472800 | 32.84 | -0.37 | -1.11 | 32.84 | 32.84 | 32.84 | 125 |
| 1734386400 | 33.21 | -0.58 | -1.72 | 33.34 | 33.34 | 33.21 | 300 |
| 1734127200 | 33.79 | -0.26 | -0.76 | 33.79 | 33.79 | 33.79 | 0 |
| 1734040800 | 34.05 | -0.36 | -1.05 | 34.1 | 34.1 | 34.05 | 100 |
| 1733954400 | 34.41 | 0.6 | 1.77 | 34.34 | 34.41 | 34.34 | 110 |
| 1733868000 | 33.81 | -0.21 | -0.62 | 34.06 | 34.06 | 33.81 | 100 |
| 1733781600 | 34.02 | -0.01 | -0.03 | 34.02 | 34.02 | 34.02 | 0 |
| 1733522400 | 34.03 | -1.03 | -2.94 | 33.9 | 34.07 | 33.9 | 2000 |
| 1733436180 | 35.06 | 0.28 | 0.81 | 35.09 | 35.09 | 35.06 | 970 |
| 1733349600 | 34.78 | -0.59 | -1.67 | 34.64 | 34.78 | 34.64 | 1423 |
| 1733263200 | 35.37 | 0.1 | 0.28 | 35.37 | 35.37 | 35.37 | 0 |
| 1733176800 | 35.27 | -0.42 | -1.18 | 35.21 | 35.27 | 35.21 | 170 |
| 1732917600 | 35.69 | 0.18 | 0.51 | 35.65 | 35.69 | 35.65 | 100 |
| 1732831200 | 35.51 | 0.16 | 0.45 | 35.51 | 35.51 | 35.51 | 0 |
| 1732744800 | 35.35 | 0.15 | 0.43 | 35.34 | 35.35 | 35.34 | 220 |
| 1732658400 | 35.2 | -1.01 | -2.79 | 35.2 | 35.2 | 35.2 | 0 |
| 1732572000 | 36.21 | -0.63 | -1.71 | 36.43 | 36.43 | 36.21 | 579 |
| 1732312800 | 36.84 | -0.02 | -0.05 | 36.87 | 36.87 | 36.84 | 100 |
| 1732226460 | 36.86 | 0.87 | 2.42 | 36.86 | 36.86 | 36.86 | 0 |
| 1732140000 | 35.99 | 0.52 | 1.47 | 35.89 | 35.99 | 35.89 | 100 |
| 1732053600 | 35.47 | -0.22 | -0.62 | 35.47 | 35.47 | 35.47 | 0 |
| 1731967200 | 35.69 | 0.58 | 1.65 | 35.69 | 35.69 | 35.69 | 0 |
| 1731708000 | 35.11 | -0.5 | -1.40 | 35.11 | 35.11 | 35.11 | 0 |
| 1731621600 | 35.61 | 0.67 | 1.92 | 35.63 | 35.63 | 35.61 | 414 |
| 1731535200 | 34.94 | -0.02 | -0.06 | 34.91 | 34.94 | 34.91 | 100 |
| 1731448800 | 34.96 | -0.37 | -1.05 | 35.15 | 35.15 | 34.96 | 1129 |
| 1731362400 | 35.33 | -0.27 | -0.76 | 35.28 | 35.35 | 35.28 | 752 |
| 1731103200 | 35.6 | -0.47 | -1.30 | 35.64 | 35.64 | 35.6 | 100 |
| 1731016800 | 36.07 | 0.53 | 1.49 | 36.07 | 36.07 | 36.07 | 0 |
| 1730930400 | 35.54 | 0.56 | 1.60 | 34.73 | 35.55 | 34.73 | 813 |
| 1730844000 | 34.98 | 0.25 | 0.72 | 34.93 | 34.98 | 34.93 | 100 |
| 1730757600 | 34.73 | 0.89 | 2.63 | 34.73 | 34.73 | 34.73 | 0 |
| 1730494800 | 33.84 | -0.11 | -0.32 | 33.92 | 33.92 | 33.84 | 100 |
| 1730408400 | 33.95 | -0.62 | -1.79 | 33.95 | 33.95 | 33.95 | 0 |
| 1730322240 | 34.57 | 0.52 | 1.53 | 34.13 | 34.57 | 34.13 | 379 |
| 1730235600 | 34.05 | -0.32 | -0.93 | 34.05 | 34.05 | 33.99 | 1500 |
| 1730149200 | 34.37 | -0.69 | -1.97 | 34.37 | 34.37 | 34.37 | 0 |
| 1729890000 | 35.06 | 0.38 | 1.10 | 35.06 | 35.06 | 35.06 | 0 |
| 1729803600 | 34.68 | 0.34 | 0.99 | 34.68 | 34.68 | 34.68 | 8 |
| 1729717200 | 34.34 | -0.5 | -1.44 | 34.34 | 34.34 | 34.34 | 0 |
| 1729630800 | 34.84 | 0.1 | 0.29 | 34.86 | 34.86 | 34.84 | 200 |
| 1729544400 | 34.74 | 0.07 | 0.20 | 34.74 | 34.74 | 34.74 | 0 |
| 1729285200 | 34.67 | -0.31 | -0.89 | 34.67 | 34.67 | 34.67 | 0 |
| 1729198980 | 34.98 | 0.14 | 0.40 | 34.95 | 34.98 | 34.95 | 100 |
| 1729112400 | 34.84 | -0.35 | -0.99 | 34.8 | 34.84 | 34.8 | 112 |
| 1729026000 | 35.19 | -1.56 | -4.24 | 35.19 | 35.19 | 35.19 | 0 |
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
