Premium
National Interstate Corporation (NATL)
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 | 3.12 | 9.67141971482 | 32.26 | 35.38 | 31.14 | 658707 | 32.57187371 | CS |
| 4 | 2.44 | 7.40740740741 | 32.94 | 35.38 | 31.14 | 557611 | 33.26283727 | CS |
| 12 | 8.4 | 31.1341734618 | 26.98 | 35.38 | 25.7 | 445035 | 30.68992258 | CS |
| 26 | 7.16 | 25.3720765415 | 28.22 | 35.38 | 25.7 | 624170 | 29.56142885 | CS |
| 52 | 9.98 | 39.2913385827 | 25.4 | 35.38 | 18.415 | 602148 | 26.36238984 | CS |
| 156 | 14.88 | 72.5853658537 | 20.5 | 35.38 | 18.415 | 689335 | 25.28658625 | CS |
| 260 | 14.88 | 72.5853658537 | 20.5 | 35.38 | 18.415 | 689335 | 25.28658625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 32.68 | 34.35 | 32.68 | 460804 |
| 1734738000 | 32.229999 | 0.4 | 1.26 | 31.17 | 32.49 | 31.14 | 1594454 |
| 1734651600 | 31.83 | 0.05 | 0.16 | 32.259999 | 32.74 | 31.23 | 436840 |
| 1734565200 | 31.78 | -1.22 | -3.70 | 33.18 | 33.36 | 31.6 | 661517 |
| 1734478800 | 33 | -0.55 | -1.64 | 33.42 | 33.549999 | 32.64 | 488440 |
| 1734392400 | 33.549999 | 0.31 | 0.93 | 33.119999 | 33.93 | 33.005 | 382825 |
| 1734133200 | 33.24 | -0.65 | -1.92 | 33.77 | 34.24 | 33.229999 | 657830 |
| 1734046800 | 33.89 | -0.18 | -0.53 | 34.07 | 34.46 | 33.67 | 695317 |
| 1733960400 | 34.07 | -0.25 | -0.73 | 34.595 | 34.62 | 33.71 | 619433 |
| 1733874000 | 34.32 | 1.08 | 3.25 | 33.24 | 34.85 | 33.13 | 779953 |
| 1733787600 | 33.24 | -0.15 | -0.45 | 33.6859 | 34.5 | 33.229999 | 609351 |
| 1733528400 | 33.39 | -0.65 | -1.91 | 34.095 | 34.22 | 33.18 | 533238 |
| 1733442000 | 34.04 | -0.45 | -1.30 | 34.54 | 34.6 | 33.8 | 220885 |
| 1733355600 | 34.49 | 1.54 | 4.67 | 33.34 | 34.79 | 33.34 | 657355 |
| 1733269200 | 32.95 | -0.82 | -2.43 | 33.83 | 34.16 | 32.689999 | 383583 |
| 1733182800 | 33.77 | 0.96 | 2.93 | 33.21 | 34.04 | 32.665 | 504944 |
| 1732917840 | 32.81 | 0.13 | 0.40 | 32.939999 | 33.1503 | 32.52 | 207496 |
| 1732750800 | 32.68 | 0.51 | 1.59 | 32.415 | 33.6 | 32.21 | 730988 |
| 1732664400 | 32.17 | 1.01 | 3.24 | 30.64 | 32.38 | 30.39 | 723808 |
| 1732578000 | 31.16 | -0.35 | -1.11 | 31.99 | 32.5 | 31.06 | 557097 |
| 1732318800 | 31.51 | 0.27 | 0.86 | 31.585 | 32.1 | 31.28 | 657046 |
| 1732232400 | 31.24 | 0.97 | 3.20 | 30.7 | 31.42 | 30.7 | 530132 |
| 1732146000 | 30.27 | 0.62 | 2.09 | 29.505 | 30.3 | 29.28 | 382553 |
| 1732059600 | 29.65 | 0.77 | 2.67 | 28.9 | 29.9463 | 28.9 | 315689 |
| 1731973200 | 28.88 | -0.56 | -1.90 | 29.285 | 29.74 | 28.67 | 316366 |
| 1731714000 | 29.44 | 0.05 | 0.17 | 29.37 | 29.8 | 29.04 | 338740 |
| 1731627600 | 29.39 | -1.03 | -3.39 | 30.83 | 30.83 | 29.07 | 392615 |
| 1731541200 | 30.42 | 1.38 | 4.75 | 30.4 | 32.869999 | 30.11 | 757135 |
| 1731454800 | 29.04 | -0.61 | -2.06 | 29.735 | 29.95 | 28.9 | 440935 |
| 1731368400 | 29.65 | 1.19 | 4.18 | 28.85 | 30.24 | 28.85 | 323629 |
| 1731109200 | 28.46 | 0.21 | 0.74 | 28.46 | 28.79 | 28.12 | 289202 |
| 1731022800 | 28.25 | -1.09 | -3.72 | 29.18 | 29.38 | 28.24 | 323599 |
| 1730936400 | 29.34 | 1.68 | 6.07 | 29.08 | 29.92 | 28.6315 | 823750 |
| 1730850000 | 27.66 | 0.95 | 3.56 | 26.72 | 27.78 | 26.58 | 495268 |
| 1730763600 | 26.71 | 0.49 | 1.87 | 26.02 | 26.72 | 25.98 | 304830 |
| 1730500800 | 26.22 | 0.04 | 0.15 | 26.33 | 26.63 | 25.7 | 327188 |
| 1730414400 | 26.18 | -1.24 | -4.52 | 27.19 | 27.67 | 26.18 | 426571 |
| 1730328000 | 27.42 | 0.77 | 2.89 | 26.71 | 27.69 | 26.5344 | 303965 |
| 1730241600 | 26.65 | -0.41 | -1.52 | 26.7601 | 26.94 | 26.4667 | 229831 |
| 1730155200 | 27.06 | 0.73 | 2.77 | 26.39 | 27.2 | 26.39 | 245561 |
| 1729896000 | 26.33 | -0.77 | -2.84 | 27.21 | 27.35 | 26.27 | 446886 |
| 1729809600 | 27.1 | 0.1 | 0.37 | 27.08 | 27.17 | 26.705 | 296403 |
| 1729723200 | 27 | -0.06 | -0.22 | 26.99 | 27.195 | 26.73 | 261966 |
| 1729636800 | 27.06 | -0.16 | -0.59 | 27.18 | 27.364 | 26.88 | 285498 |
| 1729550400 | 27.22 | -0.33 | -1.20 | 27.52 | 27.55 | 27.09 | 312753 |
| 1729291200 | 27.55 | -1.17 | -4.07 | 28.74 | 28.74 | 27.36 | 369688 |
| 1729204800 | 28.72 | 0.1 | 0.35 | 28.71 | 28.8 | 28.4073 | 224506 |
| 1729118400 | 28.62 | 0.04 | 0.14 | 28.86 | 29.18 | 28.59 | 274974 |
| 1729032000 | 28.58 | -0.29 | -1.00 | 28.63 | 29.01 | 28.5137 | 231430 |
| 1728945600 | 28.87 | -0.02 | -0.07 | 28.77 | 29.61 | 28.77 | 492536 |
| 1728686400 | 28.89 | 0.58 | 2.05 | 28.26 | 29.005 | 28.09 | 312607 |
| 1728600000 | 28.31 | -0.52 | -1.80 | 28.91 | 28.93 | 27.65 | 531380 |
| 1728513600 | 28.83 | 0.13 | 0.45 | 28.55 | 29 | 28.45 | 267769 |
| 1728427200 | 28.7 | -0.07 | -0.24 | 28.8648 | 28.89 | 28.38 | 253698 |
| 1728340800 | 28.77 | 0.06 | 0.21 | 28.55 | 29.07 | 28.3 | 293985 |
| 1728081600 | 28.71 | 0.77 | 2.76 | 28.17 | 28.73 | 27.855 | 273087 |
| 1727995200 | 27.94 | 0.77 | 2.83 | 26.98 | 27.965 | 26.87 | 409355 |
| 1727908800 | 27.17 | -0.95 | -3.38 | 27.48 | 27.92 | 26.685 | 521986 |
| 1727822400 | 28.12 | -0.41 | -1.44 | 28.48 | 28.58 | 28.06 | 317502 |
| 1727735520 | 28.53 | -0.21 | -0.73 | 28.46 | 28.93 | 27.99 | 376849 |
| 1727476800 | 28.74 | 0.2 | 0.70 | 28.84 | 29.4 | 28.56 | 235502 |
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
