Premium
Navigator Holdings Ltd (NVGS)
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 | 0.93 | 4.87676979549 | 19.07 | 20.1 | 18.3 | 690371 | 18.97481615 | CS |
| 4 | -1.99 | -9.04956798545 | 21.99 | 23.16 | 18.3 | 557740 | 20.4941585 | CS |
| 12 | -0.48 | -2.34375 | 20.48 | 24.36 | 18.3 | 470979 | 21.60809509 | CS |
| 26 | 2.27 | 12.8031584884 | 17.73 | 24.36 | 17.48 | 421007 | 20.38295661 | CS |
| 52 | 4.86 | 32.1003963012 | 15.14 | 24.36 | 14.08 | 374897 | 18.55382136 | CS |
| 156 | 7.08 | 54.7987616099 | 12.92 | 24.36 | 10.55 | 270672 | 16.65502472 | CS |
| 260 | 9.66 | 93.4235976789 | 10.34 | 24.36 | 7.836 | 218047 | 15.45765429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 19.86 | 0.74 | 3.87 | 19.25 | 20.04 | 19.0372 | 482234 |
| 1783032000 | 19.12 | 0.5 | 2.69 | 18.92 | 19.6499 | 18.92 | 744402 |
| 1782945600 | 18.62 | -0.01 | -0.05 | 18.58 | 18.98 | 18.58 | 570086 |
| 1782859200 | 18.63 | -0.48 | -2.51 | 19.07 | 19.22 | 18.3 | 964761 |
| 1782772800 | 19.11 | -1.01 | -5.02 | 20.15 | 20.49 | 19.08 | 930620 |
| 1782513600 | 20.12 | -0.47 | -2.28 | 20.53 | 20.75 | 19.64 | 2125100 |
| 1782427200 | 20.59 | -0.95 | -4.41 | 21.56 | 21.785 | 20.56 | 474210 |
| 1782340800 | 21.54 | -0.84 | -3.75 | 22.31 | 22.335 | 21.46 | 588568 |
| 1782254400 | 22.38 | 0.48 | 2.19 | 21.27 | 22.42 | 21.21 | 441093 |
| 1782168000 | 21.9 | 0.19 | 0.88 | 21.74 | 22.36 | 21.56 | 513835 |
| 1781822400 | 21.71 | -0.27 | -1.23 | 21.97 | 22.03 | 21.44 | 546144 |
| 1781736000 | 21.98 | -0.46 | -2.05 | 22.4 | 22.5 | 21.805 | 251019 |
| 1781649600 | 22.44 | -0.3 | -1.32 | 22.74 | 22.825 | 22.32 | 219038 |
| 1781563200 | 22.74 | -0.26 | -1.13 | 22.88 | 23 | 22.25 | 245946 |
| 1781304000 | 23 | 0.39 | 1.72 | 22.51 | 23.11 | 22.375 | 196660 |
| 1781217600 | 22.61 | 0.07 | 0.31 | 22.89 | 23.16 | 22.545 | 213538 |
| 1781131200 | 22.54 | -0.05 | -0.22 | 22.62 | 22.89 | 22.46 | 232347 |
| 1781044800 | 22.59 | 0.57 | 2.59 | 21.99 | 22.6 | 21.99 | 299719 |
| 1780958400 | 22.02 | 0.23 | 1.06 | 22.01 | 22.28 | 21.86 | 281156 |
| 1780699200 | 21.79 | 0.05 | 0.23 | 21.73 | 22.08 | 21.6231 | 271919 |
| 1780612800 | 21.74 | -0.13 | -0.59 | 21.85 | 22.11 | 21.7 | 345261 |
| 1780526400 | 21.87 | -0.35 | -1.58 | 22.09 | 22.19 | 21.85 | 278592 |
| 1780440000 | 22.22 | 0.36 | 1.65 | 21.86 | 22.31 | 21.69 | 340708 |
| 1780353600 | 21.86 | 0.16 | 0.74 | 21.61 | 22.056 | 21.44 | 291663 |
| 1780094400 | 21.7 | -0.14 | -0.64 | 21.7 | 21.91 | 21.47 | 309862 |
| 1780008000 | 21.84 | -0.64 | -2.85 | 22.415 | 22.71 | 21.72 | 409343 |
| 1779921600 | 22.48 | -0.83 | -3.56 | 23.21 | 23.26 | 22.45 | 455697 |
| 1779835200 | 23.31 | 0.18 | 0.78 | 23.2 | 23.685 | 23.03 | 496956 |
| 1779489600 | 23.13 | -0.27 | -1.15 | 23.3 | 23.3888 | 22.755 | 664660 |
| 1779403200 | 23.4 | -0.39 | -1.64 | 23.79 | 23.9 | 23.36 | 560177 |
| 1779316800 | 23.79 | -0.11 | -0.46 | 23.92 | 24.29 | 23.6 | 838413 |
| 1779230400 | 23.9 | -0.39 | -1.61 | 24.26 | 24.355 | 23.81 | 514560 |
| 1779144000 | 24.29 | 0.42 | 1.76 | 23.87 | 24.36 | 23.53 | 503193 |
| 1778884800 | 23.87 | 0.19 | 0.80 | 23.53 | 23.87 | 23.38 | 484624 |
| 1778798400 | 23.68 | 0.41 | 1.76 | 23.27 | 23.68 | 23.085 | 398234 |
| 1778712000 | 23.27 | -0.17 | -0.73 | 23.54 | 23.54 | 22.86 | 438441 |
| 1778625600 | 23.44 | 0.06 | 0.26 | 23.44 | 23.47 | 22.91 | 495652 |
| 1778539200 | 23.38 | 0.37 | 1.61 | 23.15 | 23.38 | 22.9 | 405936 |
| 1778280000 | 23.01 | 0.14 | 0.61 | 22.95 | 23.12 | 22.49 | 588912 |
| 1778193600 | 22.87 | 0.21 | 0.93 | 22.66 | 23.115 | 22.075 | 381980 |
| 1778107200 | 22.66 | 0.07 | 0.31 | 22 | 23.22 | 21.61 | 627971 |
| 1778020800 | 22.59 | 0.63 | 2.87 | 22 | 22.74 | 21.92 | 681898 |
| 1777934400 | 21.96 | 0.08 | 0.37 | 21.82 | 22.12 | 21.78 | 327388 |
| 1777675200 | 21.88 | 0.08 | 0.37 | 21.79 | 21.89 | 21.43 | 383068 |
| 1777588800 | 21.8 | 0.25 | 1.16 | 21.57 | 21.8 | 21.34 | 444837 |
| 1777502400 | 21.55 | 0.16 | 0.75 | 21.39 | 21.8299 | 21.38 | 280761 |
| 1777416000 | 21.39 | 0.12 | 0.56 | 21.27 | 21.65 | 21.065 | 296343 |
| 1777329600 | 21.27 | 0.64 | 3.10 | 20.7 | 21.27 | 20.56 | 341633 |
| 1777070400 | 20.63 | -0.24 | -1.15 | 20.6 | 20.79 | 20.11 | 533065 |
| 1776984000 | 20.87 | 0.09 | 0.43 | 20.88 | 21.17 | 20.755 | 392369 |
| 1776897600 | 20.78 | 0.51 | 2.52 | 20.29 | 20.79 | 20 | 436884 |
| 1776811200 | 20.27 | -0.37 | -1.79 | 20.74 | 20.945 | 20.13 | 262713 |
| 1776724800 | 20.64 | 0.11 | 0.54 | 20.47 | 20.74 | 20.175 | 385262 |
| 1776465600 | 20.53 | 0.34 | 1.68 | 20.2 | 20.63 | 20.05 | 421714 |
| 1776379200 | 20.19 | 0.04 | 0.20 | 20.11 | 20.35 | 19.6702 | 579501 |
| 1776292800 | 20.15 | 0.05 | 0.25 | 20.3 | 20.53 | 20.03 | 318395 |
| 1776206400 | 20.1 | -0.38 | -1.86 | 20.48 | 20.64 | 19.985 | 336944 |
| 1776120000 | 20.48 | 0.74 | 3.75 | 19.93 | 20.615 | 19.82 | 383943 |
| 1775860800 | 19.74 | -0.12 | -0.60 | 19.8 | 19.84 | 19.39 | 362521 |
| 1775774400 | 19.86 | -0.23 | -1.14 | 20.16 | 20.32 | 19.7 | 287763 |
| 1775688000 | 20.09 | 0.35 | 1.77 | 19.72 | 20.11 | 19.416 | 317832 |
| 1775601600 | 19.74 | -0.28 | -1.40 | 20.07 | 20.25 | 19.56 | 312470 |
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.
