Premium
Nickel 28 Capital Corp (3JC0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014 | 3.05676855895 | 0.458 | 0.458 | 0.418 | 908 | 0.44672432 | DE |
| 4 | 0 | 0 | 0.472 | 0.492 | 0.418 | 577 | 0.45654058 | DE |
| 12 | 0.043 | 10.0233100233 | 0.429 | 0.544 | 0.418 | 3068 | 0.48411693 | DE |
| 26 | -0.008 | -1.66666666667 | 0.48 | 0.5799999 | 0.418 | 3883 | 0.49369377 | DE |
| 52 | -0.123 | -20.6722689076 | 0.595 | 0.595 | 0.362 | 4123 | 0.47721169 | DE |
| 156 | -0.303 | -39.0967741935 | 0.775 | 0.79 | 0.362 | 3807 | 0.50099608 | DE |
| 260 | -0.303 | -39.0967741935 | 0.775 | 0.79 | 0.362 | 3807 | 0.50099608 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.419 | -0.033 | -7.30 | 0.419 | 0.419 | 0.419 | 1000 |
| 1734730020 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 0 |
| 1734643620 | 0.452 | 0.001 | 0.22 | 0.433 | 0.452 | 0.433 | 975 |
| 1734557220 | 0.451 | 0.033 | 7.89 | 0.45 | 0.451 | 0.45 | 806 |
| 1734470820 | 0.418 | -0.033 | -7.32 | 0.418 | 0.418 | 0.418 | 500 |
| 1734384420 | 0.451 | -0.003 | -0.66 | 0.458 | 0.458 | 0.451 | 1350 |
| 1734125220 | 0.454 | 0.001 | 0.22 | 0.454 | 0.454 | 0.454 | 260 |
| 1734038820 | 0.453 | -0.012 | -2.58 | 0.453 | 0.453 | 0.453 | 150 |
| 1733952420 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1733866020 | 0.465 | -0.019 | -3.93 | 0.465 | 0.465 | 0.465 | 1 |
| 1733779620 | 0.484 | -0.008 | -1.63 | 0.484 | 0.484 | 0.484 | 21 |
| 1733520420 | 0.492 | 0.024 | 5.13 | 0.492 | 0.492 | 0.492 | 1 |
| 1733434020 | 0.468 | 0 | 0.00 | 0.468 | 0.468 | 0.468 | 0 |
| 1733347620 | 0.468 | -0.004 | -0.85 | 0.468 | 0.468 | 0.468 | 2000 |
| 1733261220 | 0.472 | 0 | 0.00 | 0.472 | 0.472 | 0.472 | 760 |
| 1733174820 | 0.472 | 0.002 | 0.43 | 0.472 | 0.472 | 0.472 | 100 |
| 1732915620 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732829220 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732742820 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732656420 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732570020 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1732310820 | 0.47 | -0.024 | -4.86 | 0.472 | 0.472 | 0.47 | 1800 |
| 1732224420 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1732138020 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1732051620 | 0.494 | 0.007 | 1.44 | 0.494 | 0.494 | 0.494 | 1500 |
| 1731965220 | 0.487 | 0.001 | 0.21 | 0.487 | 0.487 | 0.487 | 250 |
| 1731705960 | 0.486 | 0 | 0.00 | 0.486 | 0.486 | 0.486 | 0 |
| 1731619560 | 0.486 | 0 | 0.00 | 0.486 | 0.486 | 0.486 | 0 |
| 1731533160 | 0.486 | -0.01 | -2.02 | 0.486 | 0.486 | 0.486 | 300 |
| 1731446820 | 0.496 | -0.018 | -3.50 | 0.502 | 0.506 | 0.496 | 3245 |
| 1731360360 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1731101160 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1731014760 | 0.514 | -0.006 | -1.15 | 0.544 | 0.544 | 0.514 | 1019 |
| 1730928360 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730841960 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730755560 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730496360 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1730409960 | 0.52 | -0.002 | -0.38 | 0.52 | 0.52 | 0.52 | 500 |
| 1730320020 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1730233620 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1730147220 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1729888020 | 0.522 | -0.008 | -1.51 | 0.522 | 0.522 | 0.522 | 500 |
| 1729801560 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729715160 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729628760 | 0.53 | 0.004 | 0.76 | 0.506 | 0.53 | 0.506 | 2350 |
| 1729542360 | 0.526 | -0.002 | -0.38 | 0.526 | 0.526 | 0.526 | 48 |
| 1729283160 | 0.528 | -0.01 | -1.86 | 0.528 | 0.528 | 0.528 | 2500 |
| 1729196760 | 0.538 | 0.012 | 2.28 | 0.54 | 0.54 | 0.538 | 1567 |
| 1729110420 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1729024020 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1728937620 | 0.526 | 0.031 | 6.26 | 0.526 | 0.526 | 0.526 | 1500 |
| 1728678360 | 0.495 | 0.004 | 0.81 | 0.495 | 0.495 | 0.495 | 250 |
| 1728591960 | 0.491 | 0.012 | 2.51 | 0.491 | 0.491 | 0.491 | 6000 |
| 1728505560 | 0.479 | -0.001 | -0.21 | 0.494 | 0.494 | 0.479 | 12017 |
| 1728419160 | 0.48 | -0.017 | -3.42 | 0.489 | 0.495 | 0.48 | 53888 |
| 1728332760 | 0.497 | 0.012 | 2.47 | 0.48 | 0.51 | 0.48 | 2578 |
| 1728073560 | 0.485 | 0.012 | 2.54 | 0.485 | 0.485 | 0.485 | 45 |
| 1727987220 | 0.473 | 0 | 0.00 | 0.473 | 0.473 | 0.473 | 0 |
| 1727900820 | 0.473 | 0.027 | 6.05 | 0.473 | 0.473 | 0.473 | 1000 |
| 1727814420 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
| 1727728020 | 0.446 | -0.013 | -2.83 | 0.429 | 0.446 | 0.429 | 1450 |
| 1727468760 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1727382360 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1727295960 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1727209560 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
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
