Premium
Nordic American Tankers Limited (NAT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -14.3962848297 | 6.46 | 6.7 | 5.4862 | 7409387 | 6.07559768 | CS |
| 4 | 0.27 | 5.13307984791 | 5.26 | 6.7 | 5.05 | 5360370 | 5.81648585 | CS |
| 12 | -0.02 | -0.36036036036 | 5.55 | 6.7 | 5.02 | 4333318 | 5.70242094 | CS |
| 26 | 2.08 | 60.2898550725 | 3.45 | 6.7 | 3.36 | 4440347 | 5.35088479 | CS |
| 52 | 2.88 | 108.679245283 | 2.65 | 6.7 | 2.6 | 3395223 | 4.62555791 | CS |
| 156 | 1.84 | 49.864498645 | 3.69 | 6.7 | 2.13 | 2937991 | 3.98033826 | CS |
| 260 | 2.2 | 66.0660660661 | 3.33 | 6.7 | 1.4 | 3427420 | 3.38060406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 5.54 | -0.24 | -4.15 | 5.74 | 5.78 | 5.5 | 3994638 |
| 1782772800 | 5.78 | -0.07 | -1.20 | 5.85 | 5.98 | 5.78 | 4527119 |
| 1782513600 | 5.85 | -0.41 | -6.55 | 6.17 | 6.255 | 5.665 | 9431902 |
| 1782427200 | 6.26 | -0.21 | -3.25 | 6.44 | 6.63 | 6.16 | 9166155 |
| 1782340800 | 6.47 | 0.01 | 0.15 | 6.46 | 6.7 | 6.385 | 9927121 |
| 1782254400 | 6.46 | 0.25 | 4.03 | 6.15 | 6.475 | 6.1 | 7886865 |
| 1782168000 | 6.21 | 0.36 | 6.15 | 5.87 | 6.245 | 5.85 | 8796333 |
| 1781822400 | 5.85 | 0.28 | 5.03 | 5.5599999 | 5.86 | 5.405 | 7110746 |
| 1781736000 | 5.57 | 0.05 | 0.91 | 5.55 | 5.6849999 | 5.505 | 2599440 |
| 1781649600 | 5.5199999 | 0.08 | 1.47 | 5.47 | 5.64 | 5.4 | 6602867 |
| 1781563200 | 5.44 | -0.12 | -2.16 | 5.46 | 5.5437 | 5.265 | 4266070 |
| 1781304000 | 5.5599999 | 0.41 | 7.96 | 5.15 | 5.565 | 5.13 | 4334097 |
| 1781217600 | 5.15 | -0.03 | -0.58 | 5.2 | 5.32 | 5.14 | 4118461 |
| 1781131200 | 5.18 | -0.14 | -2.63 | 5.12 | 5.265 | 5.05 | 2979139 |
| 1781044800 | 5.32 | 0.01 | 0.19 | 5.28 | 5.37 | 5.25 | 3326786 |
| 1780958400 | 5.3099999 | -0.08 | -1.48 | 5.45 | 5.49 | 5.2699999 | 3299678 |
| 1780699200 | 5.39 | 0.13 | 2.47 | 5.25 | 5.45 | 5.24 | 2725366 |
| 1780612800 | 5.26 | 0.04 | 0.77 | 5.2 | 5.3 | 5.2 | 2422224 |
| 1780526400 | 5.22 | -0.02 | -0.38 | 5.26 | 5.32 | 5.2 | 4332018 |
| 1780440000 | 5.24 | -0.03 | -0.57 | 5.2699999 | 5.3 | 5.2 | 3184089 |
| 1780353600 | 5.2699999 | 0.12 | 2.33 | 5.1 | 5.33 | 5.05 | 4355697 |
| 1780094400 | 5.15 | 0.11 | 2.18 | 5.16 | 5.17 | 5.0599999 | 5059122 |
| 1780008000 | 5.04 | -0.18 | -3.45 | 5.39 | 5.45 | 5.0199999 | 5992098 |
| 1779921600 | 5.22 | -0.11 | -2.06 | 5.3 | 5.3 | 5.17 | 3391569 |
| 1779835200 | 5.33 | -0.07 | -1.30 | 5.37 | 5.42 | 5.25 | 3106211 |
| 1779489600 | 5.4 | -0.1 | -1.82 | 5.5 | 5.54 | 5.29 | 2976012 |
| 1779403200 | 5.5 | -0.1 | -1.79 | 5.595 | 5.65 | 5.48 | 3580918 |
| 1779316800 | 5.6 | 0.08 | 1.45 | 5.54 | 5.665 | 5.501 | 1775552 |
| 1779230400 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.58 | 5.46 | 2195711 |
| 1779144000 | 5.5 | 0.03 | 0.55 | 5.47 | 5.62 | 5.46 | 2002884 |
| 1778884800 | 5.47 | -0.04 | -0.73 | 5.44 | 5.55 | 5.39 | 3548325 |
| 1778798400 | 5.51 | -0.09 | -1.61 | 5.62 | 5.63 | 5.46 | 2486502 |
| 1778712000 | 5.6 | -0.23 | -3.95 | 5.87 | 5.88 | 5.51 | 4016832 |
| 1778625600 | 5.83 | 0.01 | 0.17 | 5.82 | 5.86 | 5.74 | 2069230 |
| 1778539200 | 5.82 | -0.1 | -1.69 | 5.93 | 5.96 | 5.7699999 | 2986845 |
| 1778280000 | 5.92 | 0.06 | 1.02 | 5.9 | 6.0199999 | 5.855 | 2247192 |
| 1778193600 | 5.86 | 0.09 | 1.56 | 5.8 | 5.92 | 5.7 | 2712261 |
| 1778107200 | 5.7699999 | -0.18 | -3.03 | 5.8 | 5.92 | 5.74 | 2723618 |
| 1778020800 | 5.95 | 0.21 | 3.66 | 5.82 | 6.0199999 | 5.7401 | 2881398 |
| 1777934400 | 5.74 | -0.02 | -0.35 | 5.78 | 5.958 | 5.71 | 3230306 |
| 1777675200 | 5.76 | 0.18 | 3.23 | 5.55 | 5.7699999 | 5.48 | 2946069 |
| 1777588800 | 5.58 | 0.05 | 0.90 | 5.55 | 5.63 | 5.5 | 3301751 |
| 1777502400 | 5.53 | -0.09 | -1.60 | 5.65 | 5.68 | 5.505 | 2945370 |
| 1777416000 | 5.62 | -0.03 | -0.53 | 5.7 | 5.74 | 5.5599999 | 2746494 |
| 1777329600 | 5.65 | 0.11 | 1.99 | 5.5599999 | 5.66 | 5.4 | 6573338 |
| 1777070400 | 5.54 | 0.09 | 1.65 | 5.38 | 5.54 | 5.3 | 3614973 |
| 1776984000 | 5.45 | -0.06 | -1.09 | 5.51 | 5.62 | 5.4349999 | 5867918 |
| 1776897600 | 5.51 | -0.31 | -5.33 | 5.72 | 5.7729 | 5.4 | 12177362 |
| 1776811200 | 5.82 | -0.24 | -3.96 | 6.15 | 6.22 | 5.8 | 2669171 |
| 1776724800 | 6.0599999 | 0.03 | 0.50 | 6.01 | 6.0875 | 5.8019999 | 3418008 |
| 1776465600 | 6.03 | 0.17 | 2.90 | 5.92 | 6.195 | 5.8 | 6364190 |
| 1776379200 | 5.86 | -0.03 | -0.51 | 5.83 | 5.92 | 5.71 | 3254928 |
| 1776292800 | 5.89 | 0.18 | 3.15 | 5.84 | 6.0599999 | 5.805 | 4103858 |
| 1776206400 | 5.71 | -0.13 | -2.23 | 5.79 | 5.825 | 5.69 | 3601909 |
| 1776120000 | 5.84 | 0.12 | 2.10 | 5.75 | 6 | 5.75 | 2957151 |
| 1775860800 | 5.72 | -0.22 | -3.70 | 5.89 | 5.95 | 5.6 | 3672510 |
| 1775774400 | 5.94 | -0.05 | -0.83 | 6.0199999 | 6.21 | 5.875 | 5415270 |
| 1775688000 | 5.99 | 0.05 | 0.84 | 5.55 | 6.01 | 5.47 | 7332776 |
| 1775601600 | 5.94 | -0.24 | -3.88 | 6.17 | 6.34 | 5.9 | 6053586 |
| 1775515200 | 6.18 | 0.03 | 0.49 | 6.15 | 6.23 | 6.0224 | 4773578 |
| 1775169600 | 6.15 | 0.42 | 7.33 | 5.8 | 6.21 | 5.75 | 7006569 |
| 1775083200 | 5.73 | -0.13 | -2.22 | 5.88 | 5.975 | 5.71 | 3886897 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
