Premium
Nokia Corp (NOK)
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 | -0.09 | -1.77165354331 | 5.08 | 5.345 | 4.72 | 33692213 | 5.03894005 | DR |
| 4 | -0.31 | -5.84905660377 | 5.3 | 5.41 | 4.54 | 24918503 | 5.00072947 | DR |
| 12 | 0.355 | 7.65911542611 | 4.635 | 5.48 | 4.54 | 23034887 | 5.01958867 | DR |
| 26 | 0.19 | 3.95833333333 | 4.8 | 5.48 | 3.91 | 19826035 | 4.77568456 | DR |
| 52 | 1.39 | 38.6111111111 | 3.6 | 5.48 | 3.57 | 17758567 | 4.46966902 | DR |
| 156 | -0.13 | -2.5390625 | 5.12 | 5.48 | 2.94 | 19563645 | 4.37300536 | DR |
| 260 | 1.58 | 46.3343108504 | 3.41 | 9.79 | 2.94 | 26531898 | 4.63838138 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 4.99 | 0.13 | 2.67 | 4.95 | 4.99 | 4.94 | 20965202 |
| 1745534400 | 4.86 | -0.45 | -8.47 | 4.95 | 4.96 | 4.72 | 71772662 |
| 1745448000 | 5.3099999 | 0.03 | 0.57 | 5.29 | 5.345 | 5.2699999 | 26681840 |
| 1745361600 | 5.28 | 0.21 | 4.14 | 5.24 | 5.3 | 5.22 | 21346206 |
| 1745275200 | 5.07 | -0.04 | -0.78 | 5.08 | 5.14 | 5.0199999 | 14968144 |
| 1744929600 | 5.11 | 0.03 | 0.59 | 5.14 | 5.18 | 5.11 | 16342284 |
| 1744843200 | 5.08 | -0.06 | -1.17 | 5.11 | 5.17 | 5.0599999 | 13898544 |
| 1744756800 | 5.14 | 0.16 | 3.21 | 5.05 | 5.16 | 5.045 | 24520221 |
| 1744670400 | 4.98 | 0.02 | 0.40 | 4.96 | 5.04 | 4.95 | 15476662 |
| 1744411200 | 4.96 | 0.14 | 2.90 | 4.82 | 4.99 | 4.82 | 19300277 |
| 1744324800 | 4.82 | -0.11 | -2.23 | 4.89 | 4.9 | 4.72 | 21596923 |
| 1744238400 | 4.93 | 0.28 | 6.02 | 4.58 | 4.96 | 4.54 | 28615280 |
| 1744152000 | 4.65 | -0.03 | -0.64 | 4.75 | 4.91 | 4.59 | 32360187 |
| 1744065600 | 4.68 | -0.1 | -2.09 | 4.64 | 4.96 | 4.59 | 31357545 |
| 1743806400 | 4.78 | -0.2 | -4.02 | 4.9 | 4.925 | 4.75 | 26028541 |
| 1743720000 | 4.98 | -0.37 | -6.92 | 5.12 | 5.2 | 4.98 | 26859076 |
| 1743633600 | 5.35 | 0.01 | 0.19 | 5.28 | 5.38 | 5.28 | 14203462 |
| 1743547200 | 5.34 | 0.07 | 1.33 | 5.4 | 5.41 | 5.3 | 18967606 |
| 1743460800 | 5.2699999 | 0.06 | 1.15 | 5.18 | 5.29 | 5.18 | 26802062 |
| 1743201600 | 5.21 | 0.01 | 0.19 | 5.3 | 5.32 | 5.2 | 22354027 |
| 1743115200 | 5.2 | -0.06 | -1.14 | 5.25 | 5.2699999 | 5.17 | 22324675 |
| 1743028800 | 5.26 | -0.07 | -1.31 | 5.34 | 5.36 | 5.26 | 11515643 |
| 1742942400 | 5.33 | 0 | 0.00 | 5.37 | 5.39 | 5.32 | 9779343 |
| 1742856000 | 5.33 | 0.02 | 0.38 | 5.32 | 5.365 | 5.3099999 | 13386941 |
| 1742596800 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.35 | 5.2839 | 9871753 |
| 1742510400 | 5.33 | -0.03 | -0.56 | 5.29 | 5.36 | 5.285 | 11462455 |
| 1742424000 | 5.36 | -0.06 | -1.11 | 5.41 | 5.42 | 5.3202999 | 14042443 |
| 1742337600 | 5.42 | 0.03 | 0.56 | 5.37 | 5.48 | 5.37 | 24553954 |
| 1742251200 | 5.39 | 0.06 | 1.13 | 5.35 | 5.4 | 5.34 | 15885122 |
| 1741992000 | 5.33 | 0.13 | 2.50 | 5.29 | 5.35 | 5.285 | 21499045 |
| 1741905600 | 5.2 | 0 | 0.00 | 5.17 | 5.25 | 5.15 | 23089493 |
| 1741819200 | 5.2 | 0.05 | 0.97 | 5.17 | 5.23 | 5.14 | 25902713 |
| 1741732800 | 5.15 | 0.01 | 0.19 | 5.2 | 5.25 | 5.1 | 28338121 |
| 1741646400 | 5.14 | -0.09 | -1.72 | 5.22 | 5.28 | 5.0807 | 25130942 |
| 1741390800 | 5.23 | 0.07 | 1.36 | 5.17 | 5.26 | 5.16 | 35609794 |
| 1741304400 | 5.16 | -0.01 | -0.19 | 5.1849999 | 5.23 | 5.125 | 31518378 |
| 1741218000 | 5.17 | 0.29 | 5.94 | 5 | 5.18 | 4.98 | 32207628 |
| 1741131600 | 4.88 | -0.13 | -2.59 | 5.03 | 5.0397999 | 4.87 | 46146805 |
| 1741045200 | 5.01 | 0.21 | 4.38 | 5.09 | 5.15 | 4.97 | 58841323 |
| 1740786000 | 4.8 | -0.03 | -0.62 | 4.82 | 4.8399 | 4.73 | 40077898 |
| 1740699600 | 4.83 | -0.07 | -1.43 | 4.91 | 4.91 | 4.805 | 19007557 |
| 1740613200 | 4.9 | -0.09 | -1.80 | 4.95 | 4.98 | 4.89 | 18176852 |
| 1740526800 | 4.99 | 0.09 | 1.84 | 4.94 | 5.01 | 4.92 | 15391013 |
| 1740440400 | 4.9 | -0.04 | -0.81 | 4.99 | 5 | 4.9 | 13564095 |
| 1740181200 | 4.94 | -0.05 | -1.00 | 5 | 5.03 | 4.93 | 20721711 |
| 1740094800 | 4.99 | 0.04 | 0.81 | 4.97 | 5.01 | 4.96 | 18405639 |
| 1740008400 | 4.95 | -0.04 | -0.80 | 4.94 | 4.95 | 4.9 | 18527565 |
| 1739922000 | 4.99 | 0 | 0.00 | 5.015 | 5.0199999 | 4.97 | 16834653 |
| 1739576400 | 4.99 | 0 | 0.00 | 5.03 | 5.0599999 | 4.97 | 24230826 |
| 1739490000 | 4.99 | -0.02 | -0.40 | 4.95 | 5 | 4.95 | 21505403 |
| 1739403600 | 5.01 | 0.11 | 2.24 | 4.885 | 5.01 | 4.875 | 25020129 |
| 1739317200 | 4.9 | 0.07 | 1.45 | 4.82 | 4.9 | 4.8 | 18050015 |
| 1739230800 | 4.83 | 0.02 | 0.42 | 4.8501 | 4.87 | 4.83 | 12244675 |
| 1738971600 | 4.8099999 | 0.02 | 0.42 | 4.8 | 4.83 | 4.7801 | 14590504 |
| 1738885200 | 4.79 | -0.01 | -0.21 | 4.845 | 4.845 | 4.76 | 13920705 |
| 1738798800 | 4.8 | 0.08 | 1.69 | 4.705 | 4.8 | 4.705 | 22154789 |
| 1738712400 | 4.72 | 0.1 | 2.16 | 4.62 | 4.72 | 4.62 | 20176867 |
| 1738626000 | 4.62 | 0.02 | 0.43 | 4.555 | 4.7 | 4.54 | 20336737 |
| 1738366800 | 4.6 | -0.1 | -2.13 | 4.635 | 4.71 | 4.6 | 28527707 |
| 1738280400 | 4.7 | 0.26 | 5.86 | 4.825 | 4.85 | 4.67 | 55167294 |
| 1738194000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.5 | 4.41 | 19267594 |
| 1738107600 | 4.46 | -0.04 | -0.89 | 4.49 | 4.51 | 4.42 | 16817001 |
| 1738021200 | 4.5 | -0.01 | -0.22 | 4.5301 | 4.5599999 | 4.45 | 21726253 |
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
