Premium
National Interstate Corporation (NATL)
NYSE
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 | -2.84 | -9.94746059545 | 28.55 | 28.555 | 24.32 | 517041 | 25.76123695 | CS |
| 4 | -5.555 | -17.7674716136 | 31.265 | 31.415 | 24.32 | 336957 | 28.18213032 | CS |
| 12 | -7.29 | -22.0909090909 | 33 | 35.5 | 24.32 | 359771 | 31.24391945 | CS |
| 26 | -1.54 | -5.65137614679 | 27.25 | 35.5 | 24.32 | 388132 | 30.40820568 | CS |
| 52 | 6.36 | 32.8682170543 | 19.35 | 35.5 | 18.415 | 541855 | 27.62211816 | CS |
| 156 | 5.21 | 25.4146341463 | 20.5 | 35.5 | 18.415 | 612154 | 25.6226816 | CS |
| 260 | 5.21 | 25.4146341463 | 20.5 | 35.5 | 18.415 | 612154 | 25.6226816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 25.71 | -0.05 | -0.19 | 25.68 | 25.88 | 25.26 | 374629 |
| 1741304400 | 25.76 | 0.56 | 2.22 | 24.66 | 25.84 | 24.32 | 565397 |
| 1741218000 | 25.2 | -0.49 | -1.91 | 25.29 | 25.535 | 24.65 | 494011 |
| 1741131600 | 25.69 | -1 | -3.75 | 27.95 | 28 | 25.47 | 772009 |
| 1741045200 | 26.69 | -1.75 | -6.15 | 28.55 | 28.555 | 26.61 | 379157 |
| 1740786000 | 28.44 | 0.34 | 1.21 | 28.15 | 28.45 | 27.72 | 268402 |
| 1740699600 | 28.1 | -0.46 | -1.61 | 28.43 | 28.6 | 28.04 | 215186 |
| 1740613200 | 28.56 | -0.44 | -1.52 | 29.24 | 29.55 | 28.41 | 223196 |
| 1740526800 | 29 | -0.16 | -0.55 | 29.28 | 29.43 | 28.84 | 255436 |
| 1740440400 | 29.16 | -0.29 | -0.98 | 29.67 | 29.78 | 29.07 | 259018 |
| 1740181200 | 29.45 | -0.83 | -2.74 | 30.82 | 30.88 | 29.37 | 377484 |
| 1740094800 | 30.28 | -0.42 | -1.37 | 30.76 | 30.79 | 30 | 191513 |
| 1740008400 | 30.7 | -0.14 | -0.45 | 30.48 | 31.415 | 30.4471 | 288919 |
| 1739922000 | 30.84 | 0.37 | 1.21 | 30.36 | 31.13 | 30.36 | 261625 |
| 1739576400 | 30.47 | 0.08 | 0.26 | 30.45 | 31.145 | 30.32 | 245473 |
| 1739490000 | 30.39 | 0.39 | 1.30 | 30.21 | 30.65 | 30.06 | 291431 |
| 1739403600 | 30 | -0.49 | -1.61 | 29.87 | 30.37 | 28.97 | 366795 |
| 1739317200 | 30.49 | -0.56 | -1.80 | 30.56 | 30.95 | 30.25 | 279366 |
| 1739230800 | 31.05 | -0.05 | -0.16 | 31.265 | 31.38 | 30.81 | 293127 |
| 1738971600 | 31.1 | -0.37 | -1.18 | 31.56 | 31.87 | 31.07 | 344303 |
| 1738885200 | 31.47 | -0.18 | -0.57 | 31.98 | 32.33 | 31.22 | 492358 |
| 1738798800 | 31.65 | 0.58 | 1.87 | 31.32 | 32.049999 | 31.32 | 194445 |
| 1738712400 | 31.07 | 0.03 | 0.10 | 31.01 | 31.43 | 30.84 | 203506 |
| 1738626000 | 31.04 | -0.82 | -2.57 | 30.8 | 31.52 | 30.72 | 257508 |
| 1738366800 | 31.86 | -0.96 | -2.93 | 32.909999 | 33.229999 | 31.43 | 262179 |
| 1738280400 | 32.82 | 0.52 | 1.61 | 32.47 | 33.354999 | 32.47 | 185011 |
| 1738194000 | 32.299999 | -0.15 | -0.46 | 32.439999 | 32.75 | 32.17 | 160055 |
| 1738107600 | 32.45 | 0.24 | 0.75 | 32.04 | 32.6 | 32 | 155859 |
| 1738021200 | 32.21 | -0.31 | -0.95 | 32.17 | 33.119999 | 32.009999 | 213520 |
| 1737762000 | 32.52 | -0.65 | -1.96 | 32.4 | 32.8325 | 32.33 | 217971 |
| 1737675600 | 33.17 | 0 | 0.00 | 33.17 | 33.17 | 33.17 | 0 |
| 1737589200 | 33.17 | 0.13 | 0.39 | 32.96 | 33.225 | 32.7 | 278315 |
| 1737502800 | 33.04 | 0.07 | 0.21 | 33.29 | 33.58 | 33.009999 | 196408 |
| 1737157200 | 32.97 | 0.3 | 0.92 | 33.159999 | 33.365 | 32.7316 | 204525 |
| 1737070800 | 32.67 | -0.09 | -0.27 | 32.7 | 33.8 | 32.564999 | 288242 |
| 1736984400 | 32.759999 | 1.52 | 4.87 | 32 | 33 | 31.975 | 334374 |
| 1736898000 | 31.24 | -0.62 | -1.95 | 31.99 | 32.18 | 30.9 | 359275 |
| 1736811600 | 31.86 | -0.13 | -0.41 | 31.26 | 31.88 | 30.77 | 389440 |
| 1736552400 | 31.99 | -1.02 | -3.09 | 32.21 | 32.29 | 30.74 | 500380 |
| 1736379600 | 33.009999 | -0.55 | -1.64 | 33.2 | 33.5 | 32.549999 | 581159 |
| 1736293200 | 33.56 | -0.47 | -1.38 | 34.16 | 34.5 | 33.13 | 407169 |
| 1736206800 | 34.03 | -0.89 | -2.55 | 35.27 | 35.27 | 33.97 | 483605 |
| 1735947600 | 34.92 | 0.85 | 2.49 | 34.37 | 35.06 | 33.8201 | 486596 |
| 1735861200 | 34.07 | 0.15 | 0.44 | 34.25 | 35.02 | 33.84 | 374678 |
| 1735688400 | 33.92 | 0.5 | 1.50 | 33.71 | 34.22 | 33.52 | 264133 |
| 1735602000 | 33.42 | -0.85 | -2.48 | 33.9 | 34.25 | 33.3125 | 270625 |
| 1735342800 | 34.27 | -1.11 | -3.14 | 34.99 | 35.27 | 33.77 | 302694 |
| 1735256400 | 35.38 | 1.2 | 3.51 | 34.23 | 35.5 | 33.89 | 328971 |
| 1735077840 | 34.18 | 0.22 | 0.65 | 34.03 | 34.21 | 33.5261 | 142730 |
| 1734997200 | 33.96 | 1.73 | 5.37 | 33.06 | 34.35 | 32.5 | 472361 |
| 1734738000 | 32.229999 | 0.4 | 1.26 | 31.55 | 32.49 | 31.14 | 1679141 |
| 1734651600 | 31.83 | 0.05 | 0.16 | 32.11 | 32.74 | 31.23 | 441760 |
| 1734565200 | 31.78 | -1.22 | -3.70 | 33.18 | 33.36 | 31.6 | 666354 |
| 1734478800 | 33 | -0.55 | -1.64 | 33.35 | 33.68 | 32.64 | 491629 |
| 1734392400 | 33.549999 | 0.31 | 0.93 | 33 | 33.93 | 33 | 394177 |
| 1734133200 | 33.24 | -0.65 | -1.92 | 33.94 | 34.24 | 33.229999 | 660436 |
| 1734046800 | 33.89 | -0.18 | -0.53 | 34.13 | 34.46 | 33.67 | 699810 |
| 1733960400 | 34.07 | -0.25 | -0.73 | 34.5 | 34.62 | 33.71 | 624207 |
| 1733874000 | 34.32 | 1.08 | 3.25 | 33.509999 | 34.85 | 33.13 | 790376 |
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
