Premium
Neptune Digital Assets Corp (1NW)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.565 | 50.6726457399 | 1.115 | 1.95 | 1.105 | 746592 | 1.57155087 | DE |
| 4 | 0.978 | 139.316239316 | 0.702 | 1.95 | 0.592 | 445872 | 1.2214993 | DE |
| 12 | 1.02 | 154.545454545 | 0.66 | 1.95 | 0.417 | 328221 | 0.93565301 | DE |
| 26 | 1.475 | 719.512195122 | 0.205 | 1.95 | 0.14 | 281308 | 0.7635548 | DE |
| 52 | 1.46 | 663.636363636 | 0.22 | 1.95 | 0.14 | 182896 | 0.63400823 | DE |
| 156 | 1.497 | 818.032786885 | 0.183 | 1.95 | 0.14 | 156877 | 0.56259382 | DE |
| 260 | 1.497 | 818.032786885 | 0.183 | 1.95 | 0.14 | 156877 | 0.56259382 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 1.665 | -0.12 | -6.46 | 1.78 | 1.83 | 1.655 | 110106 |
| 1738272420 | 1.78 | -0.03 | -1.66 | 1.82 | 1.95 | 1.635 | 1022993 |
| 1738186020 | 1.81 | 0.38 | 26.13 | 1.455 | 1.85 | 1.455 | 659430 |
| 1738099620 | 1.435 | 0.13 | 9.96 | 1.3799999 | 1.575 | 1.3 | 545298 |
| 1738013220 | 1.305 | -0.13 | -8.74 | 1.4 | 1.4 | 1.155 | 663632 |
| 1737754020 | 1.43 | 0.28 | 24.35 | 1.115 | 1.455 | 1.105 | 841605 |
| 1737667620 | 1.1499999 | -0.01 | -0.86 | 1.18 | 1.29 | 1.1 | 444991 |
| 1737581220 | 1.1599999 | 0.1 | 9.43 | 1.075 | 1.23 | 1.03 | 907211 |
| 1737494820 | 1.06 | 0.17 | 18.83 | 0.866 | 1.1599999 | 0.832 | 1641617 |
| 1737408420 | 0.892 | 0.096 | 12.06 | 0.85 | 0.912 | 0.78 | 981762 |
| 1737149220 | 0.796 | 0.082 | 11.48 | 0.72 | 0.81 | 0.702 | 236177 |
| 1737062820 | 0.714 | 0.038 | 5.62 | 0.67 | 0.718 | 0.648 | 45169 |
| 1736976420 | 0.676 | 0.024 | 3.68 | 0.678 | 0.682 | 0.592 | 132975 |
| 1736890020 | 0.652 | 0.002 | 0.31 | 0.658 | 0.7 | 0.642 | 116542 |
| 1736803620 | 0.65 | -0.022 | -3.27 | 0.6939999 | 0.6939999 | 0.6 | 168636 |
| 1736544420 | 0.672 | 0.036 | 5.66 | 0.64 | 0.698 | 0.64 | 27951 |
| 1736458020 | 0.636 | -0.042 | -6.19 | 0.676 | 0.676 | 0.636 | 20039 |
| 1736371620 | 0.678 | 0.006 | 0.89 | 0.704 | 0.712 | 0.662 | 131507 |
| 1736285220 | 0.672 | -0.02 | -2.89 | 0.698 | 0.72 | 0.668 | 100901 |
| 1736198820 | 0.6919999 | -0.052 | -6.99 | 0.706 | 0.716 | 0.6899999 | 162557 |
| 1735939620 | 0.744 | 0.046 | 6.59 | 0.702 | 0.748 | 0.68 | 66437 |
| 1735853220 | 0.698 | -0.02 | -2.79 | 0.664 | 0.744 | 0.664 | 119050 |
| 1735594020 | 0.718 | 0.0280001 | 4.06 | 0.712 | 0.728 | 0.706 | 70893 |
| 1735334820 | 0.6899999 | -0.006 | -0.86 | 0.706 | 0.734 | 0.6879999 | 83241 |
| 1734989220 | 0.6959999 | -0.052 | -6.95 | 0.75 | 0.764 | 0.68 | 121746 |
| 1734730020 | 0.748 | 0.088 | 13.33 | 0.684 | 0.766 | 0.584 | 384785 |
| 1734643620 | 0.66 | -0.034 | -4.90 | 0.68 | 0.734 | 0.654 | 195368 |
| 1734557220 | 0.6939999 | -0.104 | -13.03 | 0.756 | 0.782 | 0.65 | 138059 |
| 1734470820 | 0.798 | -0.032 | -3.86 | 0.848 | 0.85 | 0.74 | 181743 |
| 1734384420 | 0.83 | 0.094 | 12.77 | 0.75 | 0.842 | 0.742 | 645649 |
| 1734125220 | 0.736 | -0.004 | -0.54 | 0.758 | 0.758 | 0.714 | 46042 |
| 1734038820 | 0.74 | -0.058 | -7.27 | 0.78 | 0.79 | 0.728 | 68462 |
| 1733952420 | 0.798 | 0.056 | 7.55 | 0.748 | 0.798 | 0.724 | 62992 |
| 1733866020 | 0.742 | -0.006 | -0.80 | 0.756 | 0.786 | 0.65 | 205956 |
| 1733779620 | 0.748 | -0.07 | -8.56 | 0.802 | 0.81 | 0.712 | 202032 |
| 1733520420 | 0.8179999 | 0.1019999 | 14.25 | 0.718 | 0.848 | 0.706 | 644061 |
| 1733434020 | 0.716 | -0.012 | -1.65 | 0.762 | 0.798 | 0.7 | 438430 |
| 1733347620 | 0.728 | 0.058 | 8.66 | 0.658 | 0.73 | 0.628 | 463419 |
| 1733261220 | 0.67 | 0.124 | 22.71 | 0.516 | 0.678 | 0.516 | 692145 |
| 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 |
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
