Premium
Nordic American Tankers Limited (NAT)
NYSE
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 | 0.3299 | 12.937254902 | 2.55 | 2.89 | 2.47 | 3189013 | 2.63887423 | CS |
| 4 | 0.2499 | 9.50190114068 | 2.63 | 2.89 | 2.41 | 2735753 | 2.54383296 | CS |
| 12 | -0.7101 | -19.7799442897 | 3.59 | 3.6 | 2.41 | 2744397 | 2.86562359 | CS |
| 26 | -0.8501 | -22.7908847185 | 3.73 | 3.91 | 2.41 | 2436932 | 3.26600563 | CS |
| 52 | -1.5601 | -35.1373873874 | 4.44 | 4.645 | 2.41 | 2521917 | 3.68578271 | CS |
| 156 | 1.1099 | 62.7062146893 | 1.77 | 4.83 | 1.4 | 3687905 | 3.22443696 | CS |
| 260 | -2.0401 | -41.4654471545 | 4.92 | 9 | 1.4 | 3845864 | 3.59603662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 2.89 | 0.16 | 5.86 | 2.8849999 | 2.91 | 2.805 | 4189246 |
| 1736379600 | 2.73 | 0.01 | 0.37 | 2.67 | 2.75 | 2.63 | 2319760 |
| 1736293200 | 2.72 | 0.18 | 7.09 | 2.65 | 2.74 | 2.64 | 4649974 |
| 1736206800 | 2.54 | 0.02 | 0.79 | 2.505 | 2.63 | 2.49 | 2557913 |
| 1735947600 | 2.52 | -0.03 | -1.18 | 2.54 | 2.54 | 2.47 | 2704847 |
| 1735861200 | 2.55 | 0.05 | 2.00 | 2.56 | 2.61 | 2.5299999 | 2168014 |
| 1735688400 | 2.5 | 0.05 | 2.04 | 2.44 | 2.52 | 2.43 | 2734347 |
| 1735602000 | 2.45 | -0.02 | -0.81 | 2.475 | 2.48 | 2.41 | 2760937 |
| 1735342800 | 2.47 | -0.04 | -1.59 | 2.4998999 | 2.5099999 | 2.45 | 1788924 |
| 1735256400 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.5299999 | 2.47 | 2845373 |
| 1735077840 | 2.52 | 0.04 | 1.61 | 2.5 | 2.54 | 2.455 | 2011848 |
| 1734997200 | 2.48 | 0.04 | 1.64 | 2.44 | 2.49 | 2.43 | 2492031 |
| 1734738000 | 2.44 | -0.03 | -1.21 | 2.4365 | 2.475 | 2.42 | 3180836 |
| 1734651600 | 2.47 | -0.04 | -1.59 | 2.5299999 | 2.5299999 | 2.46 | 2241666 |
| 1734565200 | 2.5099999 | -0.02 | -0.79 | 2.5338 | 2.595 | 2.5 | 2443408 |
| 1734478800 | 2.5299999 | -0.03 | -1.17 | 2.517 | 2.535 | 2.47 | 2876954 |
| 1734392400 | 2.56 | -0.08 | -3.03 | 2.605 | 2.625 | 2.56 | 2962346 |
| 1734133200 | 2.64 | 0.03 | 1.15 | 2.61 | 2.65 | 2.595 | 2168286 |
| 1734046800 | 2.61 | -0.03 | -1.14 | 2.615 | 2.6399 | 2.56 | 3442026 |
| 1733960400 | 2.64 | -0.04 | -1.49 | 2.69 | 2.7 | 2.63 | 1859357 |
| 1733874000 | 2.68 | 0.01 | 0.37 | 2.665 | 2.73 | 2.66 | 2199275 |
| 1733787600 | 2.67 | -0.01 | -0.37 | 2.69 | 2.75 | 2.66 | 2522359 |
| 1733528400 | 2.68 | -0.03 | -1.11 | 2.715 | 2.73 | 2.66 | 2295725 |
| 1733442000 | 2.71 | -0.05 | -1.81 | 2.7761999 | 2.8001 | 2.705 | 2838228 |
| 1733355600 | 2.7599999 | -0.02 | -0.72 | 2.755 | 2.8 | 2.72 | 3760793 |
| 1733269200 | 2.7799999 | 0.14 | 5.30 | 2.6554 | 2.81 | 2.65 | 3507823 |
| 1733182800 | 2.64 | -0.04 | -1.49 | 2.6579 | 2.69 | 2.6 | 5167983 |
| 1732917840 | 2.68 | -0.2 | -6.94 | 2.89 | 2.9 | 2.63 | 6068581 |
| 1732750800 | 2.88 | 0 | 0.00 | 2.86 | 2.94 | 2.825 | 3054069 |
| 1732664400 | 2.88 | -0.07 | -2.37 | 2.945 | 3 | 2.88 | 2863034 |
| 1732578000 | 2.95 | -0.02 | -0.67 | 2.96 | 2.99 | 2.91 | 2912239 |
| 1732318800 | 2.97 | -0.02 | -0.67 | 2.975 | 3 | 2.95 | 1454763 |
| 1732232400 | 2.99 | -0.01 | -0.33 | 2.9756 | 3 | 2.95 | 2505087 |
| 1732146000 | 3 | -0.05 | -1.64 | 3.05 | 3.055 | 2.99 | 1417168 |
| 1732059600 | 3.05 | 0 | 0.00 | 3.0299 | 3.06 | 3.015 | 1280431 |
| 1731973200 | 3.05 | 0.07 | 2.35 | 3.0182 | 3.06 | 2.995 | 1771628 |
| 1731714000 | 2.98 | -0.08 | -2.61 | 3.09 | 3.09 | 2.97 | 1739954 |
| 1731627600 | 3.06 | -0.02 | -0.65 | 3.095 | 3.1149 | 3.04 | 1751494 |
| 1731541200 | 3.08 | 0.08 | 2.67 | 3.0299 | 3.115 | 3.0099999 | 1762126 |
| 1731454800 | 3 | -0.1 | -3.23 | 3.1 | 3.105 | 2.95 | 5297501 |
| 1731368400 | 3.1 | -0.06 | -1.90 | 3.17 | 3.17 | 3.1 | 2329566 |
| 1731109200 | 3.16 | -0.11 | -3.36 | 3.2503 | 3.2599999 | 3.12 | 2861593 |
| 1731022800 | 3.27 | 0.07 | 2.19 | 3.235 | 3.29 | 3.21 | 2322638 |
| 1730936400 | 3.2 | 0.13 | 4.23 | 3.09 | 3.22 | 3.07 | 3465313 |
| 1730850000 | 3.07 | -0.07 | -2.23 | 3.15 | 3.16 | 3.06 | 4387684 |
| 1730763600 | 3.14 | -0.1 | -3.09 | 3.25 | 3.25 | 3.12 | 3906797 |
| 1730500800 | 3.24 | -0.03 | -0.92 | 3.27 | 3.285 | 3.23 | 1576827 |
| 1730414400 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.29 | 3.25 | 1411973 |
| 1730328000 | 3.25 | -0.05 | -1.52 | 3.29 | 3.3 | 3.25 | 1867918 |
| 1730241600 | 3.3 | -0.05 | -1.49 | 3.3303 | 3.35 | 3.2799999 | 1645728 |
| 1730155200 | 3.35 | 0 | 0.00 | 3.33 | 3.36 | 3.29 | 2414871 |
| 1729896000 | 3.35 | -0.03 | -0.89 | 3.39 | 3.42 | 3.34 | 2573227 |
| 1729809600 | 3.38 | 0.02 | 0.60 | 3.4 | 3.4 | 3.34 | 2769770 |
| 1729723200 | 3.36 | -0.11 | -3.17 | 3.44 | 3.44 | 3.36 | 3048996 |
| 1729636800 | 3.47 | -0.05 | -1.42 | 3.525 | 3.525 | 3.47 | 2595474 |
| 1729550400 | 3.52 | -0.05 | -1.40 | 3.59 | 3.59 | 3.5 | 2310814 |
| 1729291200 | 3.57 | 0 | 0.00 | 3.59 | 3.6 | 3.53 | 1508044 |
| 1729204800 | 3.57 | 0.03 | 0.85 | 3.59 | 3.59 | 3.525 | 2528243 |
| 1729118400 | 3.54 | 0 | 0.00 | 3.56 | 3.59 | 3.51 | 2067294 |
| 1729032000 | 3.54 | -0.08 | -2.21 | 3.6 | 3.61 | 3.53 | 2309247 |
| 1728945600 | 3.62 | -0.04 | -1.09 | 3.65 | 3.66 | 3.615 | 1193673 |
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
