Premium
Noble Corporation PLC (NE)
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 | 2.65 | 7.19717544813 | 36.82 | 39.47 | 36.76 | 1440511 | 37.66279271 | CS |
| 4 | -5.35 | -11.9366354306 | 44.82 | 47.27 | 36.76 | 1862678 | 40.30935752 | CS |
| 12 | -8.63 | -17.9417879418 | 48.1 | 54.98 | 36.76 | 1593958 | 46.2707719 | CS |
| 26 | 10.77 | 37.5261324042 | 28.7 | 54.98 | 28.7 | 1830107 | 44.01632529 | CS |
| 52 | 10.82 | 37.7661431065 | 28.65 | 54.98 | 25.24 | 1990358 | 35.73575143 | CS |
| 156 | -6.2 | -13.5756514123 | 45.67 | 55.34 | 17.4 | 1800147 | 35.992499 | CS |
| 260 | 15.5 | 64.6641635378 | 23.97 | 55.34 | 17.4 | 1474412 | 35.70436993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 38.36 | 0.95 | 2.54 | 37.88 | 38.515 | 37.485 | 1215357 |
| 1783377600 | 37.41 | -0.58 | -1.53 | 37.82 | 38.56 | 37.31 | 1415639 |
| 1783032000 | 37.99 | 0.91 | 2.45 | 37.63 | 38.3999 | 37.47 | 1467318 |
| 1782945600 | 37.08 | -0.22 | -0.59 | 36.82 | 37.79 | 36.76 | 1663730 |
| 1782859200 | 37.3 | -0.82 | -2.15 | 38.37 | 38.702 | 37.28 | 1458671 |
| 1782772800 | 38.12 | -0.21 | -0.55 | 38.59 | 39.155 | 37.8 | 2115381 |
| 1782513600 | 38.33 | -0.84 | -2.14 | 38.65 | 39.36 | 38.1 | 6838542 |
| 1782427200 | 39.17 | 0 | 0.00 | 38.91 | 39.58 | 38.7101 | 1651573 |
| 1782340800 | 39.17 | -2.78 | -6.63 | 41.29 | 41.29 | 39.165 | 2423518 |
| 1782254400 | 41.95 | -0.4 | -0.94 | 41.33 | 42.28 | 41.33 | 1202647 |
| 1782168000 | 42.35 | 0.67 | 1.61 | 41.92 | 42.47 | 41.1004 | 1322385 |
| 1781822400 | 41.68 | -1.35 | -3.14 | 42.64 | 42.7 | 40.2901 | 3534479 |
| 1781736000 | 43.03 | -0.48 | -1.10 | 43.32 | 44.08 | 42.6 | 1333827 |
| 1781649600 | 43.51 | -1.64 | -3.63 | 44.56 | 44.96 | 43.22 | 1703482 |
| 1781563200 | 45.15 | -1.78 | -3.79 | 45.9 | 46.33 | 45.061 | 1283118 |
| 1781304000 | 46.93 | 0.8 | 1.73 | 45.95 | 47.17 | 45.865 | 729522 |
| 1781217600 | 46.13 | -0.14 | -0.30 | 46.79 | 47.27 | 45.77 | 835791 |
| 1781131200 | 46.27 | 0.97 | 2.14 | 44.82 | 46.71 | 44.82 | 1333161 |
| 1781044800 | 45.3 | -1.68 | -3.58 | 46.86 | 47.1 | 44.62 | 899491 |
| 1780958400 | 46.98 | 1.57 | 3.46 | 46.14 | 47.09 | 46.14 | 858714 |
| 1780699200 | 45.41 | -1.27 | -2.72 | 46.34 | 46.49 | 45.04 | 950029 |
| 1780612800 | 46.68 | 0.03 | 0.06 | 46.1 | 46.96 | 45.5001 | 855755 |
| 1780526400 | 46.65 | -0.48 | -1.02 | 47.12 | 47.76 | 46.17 | 1258317 |
| 1780440000 | 47.13 | 0.01 | 0.02 | 46.93 | 47.95 | 46.77 | 1038261 |
| 1780353600 | 47.12 | 0.64 | 1.38 | 46.928 | 47.34 | 46.5 | 1152522 |
| 1780094400 | 46.48 | -0.72 | -1.53 | 46.73 | 47.07 | 45.98 | 1577460 |
| 1780008000 | 47.2 | -0.19 | -0.40 | 47.53 | 47.88 | 46.78 | 1225103 |
| 1779921600 | 47.39 | -2.63 | -5.26 | 49.25 | 49.25 | 47.13 | 1773925 |
| 1779835200 | 50.02 | -1.98 | -3.81 | 51 | 52.01 | 49.98 | 1429601 |
| 1779489600 | 52 | -0.34 | -0.65 | 52.54 | 52.555 | 51.69 | 1147084 |
| 1779403200 | 52.34 | -1.63 | -3.02 | 54.43 | 54.455 | 51.44 | 1347009 |
| 1779316800 | 53.97 | -0.29 | -0.53 | 54.21 | 54.98 | 53.555 | 1567964 |
| 1779230400 | 54.26 | -0.11 | -0.20 | 54.36 | 54.6 | 53.18 | 1380359 |
| 1779144000 | 54.37 | 1.47 | 2.78 | 52.65 | 54.61 | 52.245 | 1247897 |
| 1778884800 | 52.9 | 0.39 | 0.74 | 52 | 53.2 | 51.62 | 899362 |
| 1778798400 | 52.51 | 1.27 | 2.48 | 50.97 | 52.56 | 50.7401 | 876046 |
| 1778712000 | 51.24 | -0.01 | -0.02 | 51.54 | 51.97 | 50.91 | 1311808 |
| 1778625600 | 51.25 | 0.24 | 0.47 | 51.19 | 51.785 | 50.75 | 1265461 |
| 1778539200 | 51.01 | 0.87 | 1.74 | 50.44 | 51.37 | 50.28 | 1562531 |
| 1778280000 | 50.14 | 1.66 | 3.42 | 48.55 | 51.03 | 48.315 | 1481927 |
| 1778193600 | 48.48 | -0.6 | -1.22 | 49.28 | 49.28 | 47.2501 | 1261244 |
| 1778107200 | 49.08 | -0.87 | -1.74 | 48.22 | 50.13 | 48 | 1541563 |
| 1778020800 | 49.95 | -0.98 | -1.92 | 50.34 | 50.74 | 49.61 | 1465770 |
| 1777934400 | 50.93 | 0.39 | 0.77 | 50.24 | 51.375 | 49.78 | 1523846 |
| 1777675200 | 50.54 | -0.49 | -0.96 | 50.52 | 50.96 | 49.39 | 1993986 |
| 1777588800 | 51.03 | 0.73 | 1.45 | 50 | 51.32 | 49.485 | 2217229 |
| 1777502400 | 50.3 | -0.68 | -1.33 | 51.74 | 51.99 | 49.91 | 3258466 |
| 1777416000 | 50.98 | -2.62 | -4.89 | 54.57 | 54.57 | 50.61 | 2494698 |
| 1777329600 | 53.6 | 4.06 | 8.20 | 52.03 | 54.11 | 51.29 | 3227372 |
| 1777070400 | 49.54 | 0.6 | 1.23 | 49.26 | 49.91 | 48.56 | 1074836 |
| 1776984000 | 48.94 | 1.01 | 2.11 | 48.08 | 49.03 | 47.91 | 1338991 |
| 1776897600 | 47.93 | 0.57 | 1.20 | 48 | 48.5786 | 47.13 | 1322628 |
| 1776811200 | 47.36 | 0.73 | 1.57 | 47.05 | 47.68 | 46.82 | 706940 |
| 1776724800 | 46.63 | -0.14 | -0.30 | 46.95 | 47.14 | 46.01 | 1447828 |
| 1776465600 | 46.77 | -1.73 | -3.57 | 47.075 | 47.1199 | 45.44 | 2130607 |
| 1776379200 | 48.5 | 1.08 | 2.28 | 47.71 | 48.8 | 47.375 | 1462035 |
| 1776292800 | 47.42 | -0.25 | -0.52 | 48.1 | 48.3 | 47.03 | 1761532 |
| 1776206400 | 47.67 | -1.83 | -3.70 | 49.28 | 49.3 | 47.21 | 1018296 |
| 1776120000 | 49.5 | 0.57 | 1.16 | 49.265 | 49.96 | 48.81 | 982547 |
| 1775860800 | 48.93 | -0.69 | -1.39 | 49.25 | 49.74 | 48.84 | 1011660 |
| 1775774400 | 49.62 | -0.7 | -1.39 | 50.49 | 51.325 | 49.62 | 1440106 |
| 1775688000 | 50.32 | -0.43 | -0.85 | 49.08 | 50.41 | 48.019 | 1481651 |
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.
