Premium
Nordea Bank Abp (04Q)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.665 | 5.30514559234 | 12.535 | 13.28 | 12.21 | 46259 | 12.83385555 | DE |
| 4 | 1.59 | 13.6950904393 | 11.61 | 13.28 | 11.555 | 43016 | 12.34651154 | DE |
| 12 | 2.545001 | 23.8855113924 | 10.654999 | 13.28 | 10.07 | 44523 | 11.5557162 | DE |
| 26 | 2.765 | 26.4973646382 | 10.435 | 13.28 | 10.07 | 35593 | 11.19416255 | DE |
| 52 | 1.736 | 15.1430565248 | 11.464 | 13.28 | 9.782 | 29402 | 11.06045119 | DE |
| 156 | 4.475 | 51.2893982808 | 8.725 | 13.28 | 8.36 | 15722 | 10.90548743 | DE |
| 260 | 2.104 | 18.9617880317 | 11.096 | 13.28 | 8.36 | 14729 | 10.89721 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 13.135 | 0.13 | 1.00 | 13.05 | 13.28 | 12.98 | 54745 |
| 1741296420 | 13.005 | 0.15 | 1.17 | 12.895 | 13.135 | 12.88 | 73225 |
| 1741210020 | 12.855 | 0.21 | 1.62 | 12.62 | 12.955 | 12.545 | 37389 |
| 1741123620 | 12.65 | -0.15 | -1.17 | 12.875 | 12.895 | 12.21 | 47650 |
| 1741037220 | 12.8 | 0.12 | 0.91 | 12.84 | 12.895 | 12.52 | 54861 |
| 1740778020 | 12.685 | 0.09 | 0.67 | 12.535 | 12.76 | 12.52 | 18169 |
| 1740691620 | 12.6 | -0.07 | -0.51 | 12.695 | 12.8 | 12.535 | 30599 |
| 1740605220 | 12.665 | -0.04 | -0.28 | 12.75 | 12.895 | 12.505 | 58583 |
| 1740518820 | 12.7 | 0.24 | 1.97 | 12.48 | 12.795 | 12.305 | 65444 |
| 1740432420 | 12.455 | 0 | 0.00 | 12.495 | 12.555 | 12.305 | 28140 |
| 1740173220 | 12.455 | 0.15 | 1.18 | 12.315 | 12.47 | 12.18 | 30803 |
| 1740086820 | 12.31 | 0.33 | 2.75 | 12.005 | 12.315 | 12.005 | 37530 |
| 1740000420 | 11.98 | -0.29 | -2.36 | 12.27 | 12.285 | 11.85 | 84045 |
| 1739914020 | 12.27 | 0.01 | 0.12 | 12.215 | 12.315 | 12.105 | 34042 |
| 1739827620 | 12.255 | 0.45 | 3.81 | 11.895 | 12.255 | 11.845 | 51770 |
| 1739568420 | 11.805 | 0.03 | 0.25 | 11.87 | 11.885 | 11.775 | 10468 |
| 1739482020 | 11.775 | -0.04 | -0.34 | 11.87 | 11.935 | 11.75 | 55820 |
| 1739395620 | 11.815 | 0.06 | 0.55 | 11.755 | 11.885 | 11.72 | 29539 |
| 1739309220 | 11.75 | 0.1 | 0.86 | 11.65 | 11.79 | 11.555 | 42596 |
| 1739222820 | 11.65 | 0.06 | 0.56 | 11.675 | 11.705 | 11.605 | 39608 |
| 1738963620 | 11.585 | 0 | 0.00 | 11.61 | 11.74 | 11.565 | 30045 |
| 1738877220 | 11.585 | 0.31 | 2.70 | 11.345 | 11.595 | 11.28 | 29706 |
| 1738790820 | 11.28 | -0.01 | -0.04 | 11.255 | 11.395 | 11.205 | 11185 |
| 1738704420 | 11.285 | -0.12 | -1.05 | 11.4 | 11.405 | 11.2 | 22887 |
| 1738618020 | 11.405 | -0.12 | -1.04 | 11.4 | 11.435 | 11.25 | 51044 |
| 1738358820 | 11.525 | -0.04 | -0.30 | 11.645 | 11.755 | 11.44 | 37885 |
| 1738272420 | 11.56 | -0.11 | -0.90 | 11.695 | 11.75 | 11.46 | 44184 |
| 1738186020 | 11.665 | -0.03 | -0.21 | 11.655 | 11.695 | 11.495 | 28618 |
| 1738099620 | 11.69 | 0.06 | 0.56 | 11.645 | 11.695 | 11.51 | 14887 |
| 1738013220 | 11.625 | 0.11 | 0.96 | 11.415 | 11.695 | 11.365 | 42401 |
| 1737754020 | 11.515 | -0.04 | -0.30 | 11.545 | 11.685 | 11.415 | 316218 |
| 1737667620 | 11.55 | 0.07 | 0.57 | 11.435 | 11.645 | 11.42 | 34868 |
| 1737581220 | 11.485 | 0.04 | 0.35 | 11.445 | 11.485 | 11.36 | 20145 |
| 1737494820 | 11.445 | 0.15 | 1.28 | 11.32 | 11.45 | 11.225 | 34621 |
| 1737408420 | 11.3 | -0.05 | -0.44 | 11.35 | 11.365 | 11.15 | 32127 |
| 1737149220 | 11.35 | 0.15 | 1.34 | 11.23 | 11.395 | 11.13 | 38317 |
| 1737062820 | 11.2 | 0.05 | 0.45 | 11.17 | 11.245 | 11.115 | 26286 |
| 1736976420 | 11.15 | 0.12 | 1.09 | 11.06 | 11.235 | 11.025 | 38915 |
| 1736890020 | 11.03 | 0.06 | 0.55 | 10.975 | 11.175 | 10.94 | 53914 |
| 1736803620 | 10.97 | -0.01 | -0.09 | 10.93 | 10.98 | 10.815 | 25464 |
| 1736544420 | 10.98 | 0.02 | 0.14 | 10.945 | 10.98 | 10.835 | 21441 |
| 1736458020 | 10.965 | 0.06 | 0.60 | 10.965 | 10.975 | 10.78 | 36811 |
| 1736371620 | 10.9 | -0.18 | -1.62 | 11.035 | 11.1 | 10.855 | 24768 |
| 1736285220 | 11.08 | 0.26 | 2.36 | 10.955 | 11.1 | 10.755 | 143203 |
| 1736198820 | 10.825 | -0.01 | -0.09 | 10.995 | 11.02 | 10.695 | 42846 |
| 1735939620 | 10.835 | 0.15 | 1.36 | 10.705 | 10.845 | 10.619999 | 55080 |
| 1735853220 | 10.69 | 0.18 | 1.76 | 11 | 11 | 10.449999 | 51500 |
| 1735594020 | 10.505 | 0.02 | 0.14 | 10.494999 | 10.539999 | 10.41 | 39918 |
| 1735334820 | 10.49 | 0.09 | 0.82 | 10.414999 | 10.505 | 10.31 | 28503 |
| 1734989220 | 10.404999 | 0.13 | 1.22 | 10.305 | 10.425 | 10.199999 | 44341 |
| 1734730020 | 10.279999 | -0.24 | -2.23 | 10.455 | 10.455 | 10.07 | 65931 |
| 1734643620 | 10.515 | 0.02 | 0.14 | 10.49 | 10.55 | 10.38 | 43586 |
| 1734557220 | 10.5 | -0.06 | -0.57 | 10.56 | 10.664999 | 10.5 | 24133 |
| 1734470820 | 10.56 | -0.18 | -1.68 | 10.625 | 10.735 | 10.555 | 25688 |
| 1734384420 | 10.74 | 0.03 | 0.23 | 10.755 | 10.835 | 10.64 | 22058 |
| 1734125220 | 10.715 | -0.04 | -0.33 | 10.654999 | 10.75 | 10.61 | 14984 |
| 1734038820 | 10.75 | 0.04 | 0.42 | 10.73 | 10.805 | 10.529999 | 37311 |
| 1733952420 | 10.705 | -0.14 | -1.25 | 10.905 | 10.905 | 10.55 | 52107 |
| 1733866020 | 10.84 | -0.07 | -0.60 | 10.935 | 10.99 | 10.765 | 37353 |
| 1733779620 | 10.905 | 0.01 | 0.09 | 10.905 | 11.13 | 10.89 | 51586 |
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
