Premium
Neptune Digital Assets Corp (1NW)
TG
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 | 0.201 | 43.600867679 | 0.461 | 0.662 | 0.417 | 233174 | 0.48190264 | DE |
| 4 | 0.014 | 2.16049382716 | 0.648 | 0.74 | 0.417 | 270536 | 0.58232456 | DE |
| 12 | 0.501 | 311.180124224 | 0.161 | 0.844 | 0.1525 | 338415 | 0.59983527 | DE |
| 26 | 0.461 | 229.353233831 | 0.201 | 0.844 | 0.14 | 185915 | 0.53359588 | DE |
| 52 | 0.412 | 164.8 | 0.25 | 0.844 | 0.14 | 151809 | 0.42375677 | DE |
| 156 | 0.479 | 261.74863388 | 0.183 | 0.844 | 0.14 | 132227 | 0.40260635 | DE |
| 260 | 0.479 | 261.74863388 | 0.183 | 0.844 | 0.14 | 132227 | 0.40260635 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 0.546 | -0.008 | -1.44 | 0.5759999 | 0.5759999 | 0.514 | 72062 |
| 1732915620 | 0.554 | -0.012 | -2.12 | 0.554 | 0.5719999 | 0.55 | 34500 |
| 1732829220 | 0.5659999 | -0.012 | -2.08 | 0.558 | 0.5779999 | 0.52 | 91937 |
| 1732742820 | 0.5779999 | 0.1579999 | 37.62 | 0.417 | 0.5779999 | 0.417 | 285094 |
| 1732656420 | 0.42 | -0.047 | -10.06 | 0.461 | 0.461 | 0.419 | 682277 |
| 1732570020 | 0.467 | -0.051 | -9.85 | 0.508 | 0.514 | 0.462 | 149286 |
| 1732310820 | 0.518 | 0.036 | 7.47 | 0.489 | 0.528 | 0.485 | 245653 |
| 1732224420 | 0.482 | -0.05 | -9.40 | 0.5699999 | 0.592 | 0.482 | 727572 |
| 1732138020 | 0.532 | -0.04 | -6.99 | 0.5679999 | 0.594 | 0.52 | 107735 |
| 1732051620 | 0.5719999 | -0.008 | -1.38 | 0.5699999 | 0.592 | 0.514 | 266051 |
| 1731965220 | 0.5799999 | -0.044 | -7.05 | 0.604 | 0.64 | 0.562 | 217824 |
| 1731705960 | 0.624 | -0.022 | -3.41 | 0.602 | 0.64 | 0.602 | 70053 |
| 1731619560 | 0.646 | -0.004 | -0.62 | 0.676 | 0.676 | 0.612 | 187780 |
| 1731533160 | 0.65 | 0.002 | 0.31 | 0.658 | 0.708 | 0.602 | 248424 |
| 1731446820 | 0.648 | -0.068 | -9.50 | 0.656 | 0.716 | 0.62 | 195716 |
| 1731360420 | 0.716 | 0.086 | 13.65 | 0.7 | 0.718 | 0.654 | 605933 |
| 1731101220 | 0.63 | -0.014 | -2.17 | 0.66 | 0.66 | 0.602 | 182728 |
| 1731014760 | 0.644 | -0.06 | -8.52 | 0.698 | 0.71 | 0.606 | 219519 |
| 1730928360 | 0.704 | 0.096 | 15.79 | 0.7 | 0.74 | 0.664 | 655262 |
| 1730841960 | 0.608 | -0.008 | -1.30 | 0.648 | 0.65 | 0.608 | 165313 |
| 1730755560 | 0.616 | -0.012 | -1.91 | 0.614 | 0.636 | 0.5819999 | 217495 |
| 1730496360 | 0.628 | -0.022 | -3.38 | 0.654 | 0.6959999 | 0.61 | 272018 |
| 1730409960 | 0.65 | 0 | 0.00 | 0.604 | 0.676 | 0.5799999 | 360615 |
| 1730323560 | 0.65 | 0.09 | 16.07 | 0.56 | 0.698 | 0.544 | 1325069 |
| 1730237160 | 0.56 | -0.17 | -23.29 | 0.75 | 0.844 | 0.524 | 2604960 |
| 1730150760 | 0.73 | 0.35 | 92.11 | 0.38 | 0.798 | 0.38 | 7223621 |
| 1729888020 | 0.38 | 0.1 | 35.71 | 0.28 | 0.38 | 0.28 | 715619 |
| 1729801560 | 0.28 | 0.041 | 17.15 | 0.231 | 0.292 | 0.229 | 239735 |
| 1729715160 | 0.239 | -0.006 | -2.45 | 0.255 | 0.255 | 0.235 | 89841 |
| 1729628760 | 0.245 | -0.014 | -5.41 | 0.251 | 0.251 | 0.239 | 213851 |
| 1729542360 | 0.259 | 0 | 0.00 | 0.257 | 0.265 | 0.246 | 23003 |
| 1729283160 | 0.259 | 0.013 | 5.28 | 0.221 | 0.259 | 0.212 | 229334 |
| 1729196760 | 0.246 | 0.006 | 2.50 | 0.249 | 0.25 | 0.231 | 95835 |
| 1729110360 | 0.24 | 0.0425 | 21.52 | 0.196 | 0.248 | 0.191 | 372000 |
| 1729023960 | 0.1975 | -0.002 | -1.00 | 0.182 | 0.1995 | 0.182 | 39209 |
| 1728937620 | 0.1995 | 0.0065 | 3.37 | 0.1995 | 0.1995 | 0.1995 | 8754 |
| 1728678360 | 0.193 | 0.015 | 8.43 | 0.193 | 0.193 | 0.193 | 1247 |
| 1728591960 | 0.178 | -0.0085 | -4.56 | 0.1795 | 0.1795 | 0.178 | 3777 |
| 1728505560 | 0.1865 | -0.0065 | -3.37 | 0.1865 | 0.1865 | 0.1865 | 2000 |
| 1728419160 | 0.193 | 0 | 0.00 | 0.193 | 0.193 | 0.193 | 0 |
| 1728332760 | 0.193 | 0.003 | 1.58 | 0.19 | 0.193 | 0.1835 | 37000 |
| 1728073560 | 0.19 | 0.011 | 6.15 | 0.177 | 0.1995 | 0.177 | 11962 |
| 1727987220 | 0.179 | -0.011 | -5.79 | 0.179 | 0.179 | 0.179 | 12777 |
| 1727900820 | 0.19 | 0.0105 | 5.85 | 0.187 | 0.19 | 0.187 | 8600 |
| 1727814420 | 0.1795 | -0.0085 | -4.52 | 0.1935 | 0.1935 | 0.179 | 320 |
| 1727728020 | 0.188 | -0.0115 | -5.76 | 0.186 | 0.188 | 0.178 | 45639 |
| 1727468760 | 0.1995 | 0.015 | 8.13 | 0.1905 | 0.1995 | 0.1905 | 34298 |
| 1727382360 | 0.1845 | 0.01 | 5.73 | 0.166 | 0.1905 | 0.166 | 55161 |
| 1727295960 | 0.1745 | 0 | 0.00 | 0.1734999 | 0.175 | 0.17 | 17244 |
| 1727209560 | 0.1745 | 0.0005001 | 0.29 | 0.1555 | 0.1745 | 0.1555 | 8300 |
| 1727123160 | 0.1739999 | 0.0064999 | 3.88 | 0.1765 | 0.1765 | 0.16 | 4208 |
| 1726864020 | 0.1675 | -0.0025 | -1.47 | 0.159 | 0.1675 | 0.1575 | 11632 |
| 1726777560 | 0.17 | 0.009 | 5.59 | 0.1545 | 0.17 | 0.1545 | 43916 |
| 1726691220 | 0.161 | -0.0055 | -3.30 | 0.161 | 0.161 | 0.161 | 8066 |
| 1726604760 | 0.1665 | 0.0035 | 2.15 | 0.155 | 0.1695 | 0.155 | 16101 |
| 1726518420 | 0.163 | -0.0065 | -3.83 | 0.16 | 0.1695 | 0.16 | 12067 |
| 1726259160 | 0.1695 | 0.008 | 4.95 | 0.159 | 0.1695 | 0.1525 | 130350 |
| 1726172760 | 0.1615 | -0.0035 | -2.12 | 0.1685 | 0.1685 | 0.1615 | 40650 |
| 1726086360 | 0.165 | 0.004 | 2.48 | 0.1645 | 0.165 | 0.1645 | 9500 |
| 1725999960 | 0.161 | -0.003 | -1.83 | 0.161 | 0.161 | 0.161 | 10000 |
| 1725913620 | 0.164 | 0.0035 | 2.18 | 0.164 | 0.164 | 0.164 | 11613 |
| 1725654360 | 0.1605 | -0.007 | -4.18 | 0.16 | 0.1605 | 0.154 | 5160 |
| 1725567960 | 0.1675 | 0.0005 | 0.30 | 0.1565 | 0.1675 | 0.154 | 60800 |
| 1725481560 | 0.167 | 0.006 | 3.73 | 0.167 | 0.167 | 0.167 | 155 |
| 1725395160 | 0.161 | -0.0075 | -4.45 | 0.1665 | 0.1665 | 0.14 | 155100 |
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
