Premium
North European Oil Royalty Trust (NRT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 7.15 | -0.05 | -0.69 | 7.1 | 7.305 | 7.06 | 23102 |
| 1782945600 | 7.2 | -0.11 | -1.50 | 7.13 | 7.289 | 7.11 | 34787 |
| 1782859200 | 7.31 | 0.33 | 4.73 | 6.97 | 7.34 | 6.97 | 31217 |
| 1782772800 | 6.98 | -0.29 | -3.99 | 7.335 | 7.335 | 6.96 | 42829 |
| 1782513600 | 7.27 | 0.09 | 1.25 | 7.18 | 7.31 | 7.18 | 8283 |
| 1782427200 | 7.18 | -0.14 | -1.91 | 7.21 | 7.4 | 7.1101 | 13404 |
| 1782340800 | 7.32 | -0.06 | -0.81 | 7.42 | 7.42 | 7.11 | 26522 |
| 1782254400 | 7.38 | 0.35 | 4.98 | 7.09 | 7.4499 | 7.02 | 30050 |
| 1782168000 | 7.03 | -0.09 | -1.26 | 7.09 | 7.21 | 6.91 | 58269 |
| 1781822400 | 7.12 | -0.22 | -3.00 | 7.33 | 7.42 | 6.97 | 80102 |
| 1781736000 | 7.34 | -0.08 | -1.08 | 7.34 | 7.5593 | 7.3001 | 24458 |
| 1781649600 | 7.42 | 0.03 | 0.41 | 7.39 | 7.52 | 7.3001 | 17007 |
| 1781563200 | 7.39 | -0.28 | -3.65 | 7.5 | 7.73 | 7.36 | 164331 |
| 1781304000 | 7.67 | -0.04 | -0.52 | 7.58 | 7.82 | 7.58 | 13682 |
| 1781217600 | 7.71 | -0.08 | -1.03 | 7.865 | 7.97 | 7.64 | 25089 |
| 1781131200 | 7.79 | 0.1 | 1.30 | 7.61 | 7.93 | 7.61 | 48055 |
| 1781044800 | 7.69 | 0.07 | 0.92 | 7.62 | 7.99 | 7.5 | 100550 |
| 1780958400 | 7.62 | -0.43 | -5.34 | 8.16 | 8.16 | 7.2901 | 276454 |
| 1780699200 | 8.05 | -0.23 | -2.78 | 8.3 | 8.47 | 8.0399999 | 14688 |
| 1780612800 | 8.28 | 0.11 | 1.35 | 8.15 | 8.38 | 8.1293 | 42508 |
| 1780526400 | 8.17 | 0.09 | 1.11 | 8.16 | 8.28 | 8 | 24983 |
| 1780440000 | 8.08 | -0.18 | -2.18 | 8.16 | 8.39 | 8.08 | 50922 |
| 1780353600 | 8.26 | 0.25 | 3.12 | 8.11 | 8.53 | 8.0399999 | 61100 |
| 1780094400 | 8.01 | -0.11 | -1.35 | 8.22 | 8.22 | 7.855 | 59120 |
| 1780008000 | 8.1199999 | 0.21 | 2.65 | 7.99 | 8.355 | 7.955 | 66647 |
| 1779921600 | 7.91 | 0.04 | 0.51 | 7.75 | 8.0299 | 7.75 | 73207 |
| 1779835200 | 7.87 | -0.04 | -0.51 | 7.75 | 8.09 | 7.75 | 55164 |
| 1779489600 | 7.91 | 0.05 | 0.64 | 7.86 | 7.93 | 7.81 | 35699 |
| 1779403200 | 7.86 | 0.04 | 0.51 | 7.82 | 7.9308 | 7.655 | 42176 |
| 1779316800 | 7.82 | -0.17 | -2.13 | 7.93 | 8.055 | 7.78 | 40474 |
| 1779230400 | 7.99 | -0.1 | -1.24 | 8.03 | 8.13 | 7.96 | 28920 |
| 1779144000 | 8.09 | 0.04 | 0.50 | 8.21 | 8.22 | 8.0001 | 24721 |
| 1778884800 | 8.05 | 0.04 | 0.50 | 8.17 | 8.2899999 | 7.9001 | 50478 |
| 1778798400 | 8.01 | 0.21 | 2.69 | 7.7 | 8.1 | 7.7 | 41740 |
| 1778712000 | 7.8 | -0.61 | -7.25 | 7.94 | 8.1201 | 7.77 | 70508 |
| 1778625600 | 8.41 | 0.04 | 0.48 | 8.35 | 8.64 | 8.255 | 90442 |
| 1778539200 | 8.3699999 | 0.11 | 1.33 | 8.38 | 8.52 | 8.2601 | 62063 |
| 1778280000 | 8.26 | 0.14 | 1.72 | 8.24 | 8.4 | 8.11 | 59030 |
| 1778193600 | 8.1199999 | 0.02 | 0.25 | 8.1 | 8.2 | 8.01 | 28620 |
| 1778107200 | 8.1 | -0.53 | -6.14 | 8.38 | 8.39 | 8.0101 | 81817 |
| 1778020800 | 8.63 | 0.03 | 0.35 | 8.72 | 8.8299 | 8.5300999 | 32505 |
| 1777934400 | 8.6 | 0.28 | 3.37 | 8.25 | 8.81 | 8.25 | 79901 |
| 1777675200 | 8.32 | 0.05 | 0.60 | 8.36 | 8.39 | 8.02 | 58237 |
| 1777588800 | 8.27 | 0.31 | 3.89 | 7.97 | 8.34 | 7.97 | 60912 |
| 1777502400 | 7.96 | -0.43 | -5.13 | 8.21 | 8.4049 | 7.9 | 69784 |
| 1777416000 | 8.39 | 0 | 0.00 | 8.32 | 8.43 | 8.27 | 25600 |
| 1777329600 | 8.39 | 0.04 | 0.48 | 8.38 | 8.49 | 8.3054 | 26276 |
| 1777070400 | 8.35 | 0.04 | 0.48 | 8.26 | 8.375 | 8.24 | 19541 |
| 1776984000 | 8.31 | -0.03 | -0.36 | 8.36 | 8.41 | 8.24 | 19681 |
| 1776897600 | 8.34 | 0.33 | 4.12 | 7.97 | 8.38 | 7.95 | 48630 |
| 1776811200 | 8.01 | 0.29 | 3.76 | 7.73 | 8.05 | 7.73 | 55100 |
| 1776724800 | 7.72 | 0.04 | 0.52 | 7.72 | 8.13 | 7.615 | 101099 |
| 1776465600 | 7.68 | -1.19 | -13.42 | 8.55 | 8.57 | 7.5 | 343271 |
| 1776379200 | 8.8699999 | 0.29 | 3.38 | 8.58 | 9.03 | 8.5237 | 51569 |
| 1776292800 | 8.58 | -0.01 | -0.12 | 8.63 | 8.8599 | 8.55 | 44471 |
| 1776206400 | 8.59 | -0.51 | -5.60 | 9.09 | 9.1899 | 8.5399999 | 124482 |
| 1776120000 | 9.1 | 0.37 | 4.24 | 8.76 | 9.38 | 8.76 | 82598 |
| 1775860800 | 8.73 | 0.13 | 1.51 | 8.57 | 8.81 | 8.565 | 26211 |
| 1775774400 | 8.6 | -0.03 | -0.35 | 8.8 | 8.9999 | 8.5 | 116019 |
| 1775688000 | 8.63 | -0.66 | -7.10 | 8.88 | 8.8899 | 8.5 | 158020 |
| 1775601600 | 9.2899999 | -0.02 | -0.21 | 9.31 | 9.56 | 9.22 | 39306 |
| 1775515200 | 9.31 | -0.19 | -2.00 | 9.45 | 9.45 | 8.9001 | 66521 |
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.
