Navigator Holdings Ltd (1NV)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -2.46913580247 | 16.2 | 16.2 | 15.8 | 232 | 15.93055954 | DE |
4 | 1.3 | 8.96551724138 | 14.5 | 16.8 | 14.3 | 266 | 16.00345261 | DE |
12 | 0.9 | 6.04026845638 | 14.9 | 16.8 | 14.2 | 677 | 15.15445379 | DE |
26 | 0.8 | 5.33333333333 | 15 | 16.8 | 14.1 | 1010 | 14.71810152 | DE |
52 | 1.1 | 7.48299319728 | 14.7 | 16.8 | 13.6 | 763 | 14.65827054 | DE |
156 | 2.5 | 18.7969924812 | 13.3 | 16.8 | 12.9 | 740 | 14.34451138 | DE |
260 | 2.5 | 18.7969924812 | 13.3 | 16.8 | 12.9 | 740 | 14.34451138 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737581220 | 15.9 | -0.3 | -1.85 | 16 | 16 | 15.9 | 626 |
1737494820 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
1737408420 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 6 |
1737149220 | 16.2 | -0.6 | -3.57 | 16.2 | 16.2 | 16.2 | 65 |
1737062820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
1736976420 | 16.8 | 0.1 | 0.60 | 16.8 | 16.8 | 16.8 | 299 |
1736890020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1736803620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 351 |
1736544420 | 16.7 | 0.8 | 5.03 | 16.5 | 16.7 | 16.5 | 656 |
1736458020 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
1736371620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 29 |
1736285220 | 15.9 | 0.5 | 3.25 | 15.2 | 15.9 | 15.2 | 230 |
1736198820 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 195 |
1735939620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
1735853220 | 15.4 | 1.1 | 7.69 | 14.9 | 15.4 | 14.9 | 415 |
1735594020 | 14.3 | -0.2 | -1.38 | 14.4 | 14.4 | 14.3 | 109 |
1735334820 | 14.5 | 0.1 | 0.69 | 14.5 | 14.5 | 14.5 | 205 |
1734989220 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1734730020 | 14.4 | 0.2 | 1.41 | 14.4 | 14.4 | 14.4 | 96 |
1734643620 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 56 |
1734557220 | 14.2 | -0.1 | -0.70 | 14.2 | 14.2 | 14.2 | 352 |
1734470820 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
1734384420 | 14.3 | -0.4 | -2.72 | 14.3 | 14.3 | 14.3 | 806 |
1734125220 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1734038820 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1733952420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1733866020 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1733779620 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1733520420 | 14.7 | -0.1 | -0.68 | 14.7 | 14.7 | 14.7 | 100 |
1733434020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1733347620 | 14.8 | -0.2 | -1.33 | 14.8 | 14.8 | 14.8 | 700 |
1733261220 | 15 | 0 | 0.00 | 14.7 | 15 | 14.7 | 5730 |
1733174820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1732915620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1732829220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1732742820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1732656420 | 15 | -0.2 | -1.32 | 15.1 | 15.1 | 15 | 664 |
1732570020 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1732310820 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1732224420 | 15.2 | 0 | 0.00 | 15.3 | 15.3 | 15.2 | 2281 |
1732138020 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1732051620 | 15.2 | 0.3 | 2.01 | 15.2 | 15.2 | 15.2 | 100 |
1731965160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1731705960 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1731619560 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1731533160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1731446760 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1731360360 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1731101160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1731014760 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
1730928360 | 14.9 | -0.3 | -1.97 | 14.9 | 14.9 | 14.9 | 1500 |
1730838360 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1730751960 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1730492760 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1730406360 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1730319960 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1730233560 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1730147160 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1729887960 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1729801560 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1729715160 | 15.2 | 0.6 | 4.11 | 15.2 | 15.2 | 15.2 | 170 |
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