Premium
Nordic American Tankers Ltd (B3O)
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 | -0.123 | -4.93777599358 | 2.491 | 2.584 | 2.346 | 6851 | 2.44621403 | DE |
| 4 | -0.322 | -11.970260223 | 2.69 | 2.754 | 2.346 | 4729 | 2.56146268 | DE |
| 12 | -0.183 | -7.17365738926 | 2.551 | 2.959 | 2.326 | 6122 | 2.55737396 | DE |
| 26 | -0.954 | -28.7176399759 | 3.322 | 3.535 | 2.326 | 4871 | 2.75683033 | DE |
| 52 | -1.36 | -36.4806866953 | 3.728 | 4.053 | 2.326 | 4152 | 3.12721028 | DE |
| 156 | -1.356 | -36.4124597207 | 3.724 | 4.602 | 2.326 | 4160 | 3.42798389 | DE |
| 260 | -1.356 | -36.4124597207 | 3.724 | 4.602 | 2.326 | 4160 | 3.42798389 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.357 | -0.02 | -0.80 | 2.403 | 2.41 | 2.346 | 7688 |
| 1740691620 | 2.376 | -0.06 | -2.38 | 2.4449999 | 2.4449999 | 2.376 | 12184 |
| 1740605220 | 2.434 | -0.04 | -1.54 | 2.485 | 2.495 | 2.4009999 | 7824 |
| 1740518820 | 2.472 | -0.06 | -2.29 | 2.5179999 | 2.5179999 | 2.467 | 4440 |
| 1740432420 | 2.5299999 | -0.01 | -0.20 | 2.5459999 | 2.584 | 2.49 | 6797 |
| 1740173220 | 2.535 | -0 | -0.08 | 2.491 | 2.535 | 2.491 | 3008 |
| 1740086820 | 2.537 | 0.02 | 0.67 | 2.593 | 2.593 | 2.49 | 4375 |
| 1740000420 | 2.52 | -0.04 | -1.52 | 2.523 | 2.573 | 2.52 | 2722 |
| 1739914020 | 2.559 | -0.04 | -1.58 | 2.602 | 2.622 | 2.559 | 2301 |
| 1739827620 | 2.6 | 0.07 | 2.93 | 2.5459999 | 2.6 | 2.528 | 4274 |
| 1739568420 | 2.5259999 | -0.06 | -2.17 | 2.511 | 2.5499999 | 2.511 | 3171 |
| 1739482020 | 2.5819999 | -0.05 | -1.94 | 2.634 | 2.642 | 2.581 | 6362 |
| 1739395620 | 2.633 | -0.02 | -0.68 | 2.629 | 2.633 | 2.616 | 3186 |
| 1739309220 | 2.6509999 | -0.01 | -0.38 | 2.6709999 | 2.6709999 | 2.636 | 2849 |
| 1739222820 | 2.661 | -0.01 | -0.22 | 2.657 | 2.69 | 2.645 | 5893 |
| 1738963620 | 2.6669999 | 0.02 | 0.64 | 2.656 | 2.6669999 | 2.616 | 5795 |
| 1738877220 | 2.65 | -0.07 | -2.61 | 2.7 | 2.754 | 2.65 | 5646 |
| 1738790820 | 2.721 | -0 | -0.07 | 2.734 | 2.748 | 2.6749999 | 4678 |
| 1738704420 | 2.723 | 0.07 | 2.68 | 2.621 | 2.73 | 2.62 | 2501 |
| 1738618020 | 2.652 | -0.04 | -1.60 | 2.615 | 2.652 | 2.615 | 5065 |
| 1738358820 | 2.695 | 0.05 | 1.77 | 2.69 | 2.695 | 2.69 | 1500 |
| 1738272420 | 2.648 | 0.06 | 2.44 | 2.632 | 2.648 | 2.632 | 2485 |
| 1738186020 | 2.585 | 0.09 | 3.77 | 2.572 | 2.606 | 2.532 | 5827 |
| 1738099620 | 2.491 | 0 | 0.04 | 2.5299999 | 2.547 | 2.491 | 2311 |
| 1738013220 | 2.49 | -0.01 | -0.52 | 2.512 | 2.56 | 2.49 | 17612 |
| 1737754020 | 2.503 | -0.1 | -3.77 | 2.591 | 2.591 | 2.462 | 7735 |
| 1737667620 | 2.601 | 0.02 | 0.66 | 2.575 | 2.601 | 2.5579999 | 3462 |
| 1737581220 | 2.584 | -0.01 | -0.39 | 2.592 | 2.592 | 2.536 | 6300 |
| 1737494820 | 2.594 | -0.19 | -6.89 | 2.814 | 2.835 | 2.594 | 9421 |
| 1737408420 | 2.786 | 0.1 | 3.61 | 2.705 | 2.9 | 2.66 | 6344 |
| 1737149220 | 2.689 | -0.08 | -2.92 | 2.73 | 2.73 | 2.689 | 300 |
| 1737062820 | 2.77 | -0.06 | -2.12 | 2.801 | 2.801 | 2.77 | 1191 |
| 1736976420 | 2.83 | -0.05 | -1.74 | 2.907 | 2.959 | 2.821 | 9949 |
| 1736890020 | 2.88 | -0.03 | -0.89 | 2.932 | 2.95 | 2.859 | 2148 |
| 1736803620 | 2.906 | 0.11 | 3.79 | 2.83 | 2.95 | 2.83 | 1418 |
| 1736544420 | 2.8 | 0.16 | 5.90 | 2.674 | 2.817 | 2.674 | 18345 |
| 1736458020 | 2.644 | 0.04 | 1.46 | 2.6709999 | 2.6709999 | 2.62 | 5010 |
| 1736371620 | 2.606 | -0 | -0.15 | 2.65 | 2.6629999 | 2.606 | 1745 |
| 1736285220 | 2.61 | 0.12 | 4.69 | 2.466 | 2.61 | 2.451 | 5110 |
| 1736198820 | 2.493 | 0.04 | 1.84 | 2.466 | 2.494 | 2.459 | 6790 |
| 1735939620 | 2.448 | -0.07 | -2.74 | 2.515 | 2.525 | 2.4209999 | 12904 |
| 1735853220 | 2.517 | 0.12 | 4.88 | 2.439 | 2.551 | 2.4009999 | 8438 |
| 1735594020 | 2.4 | 0.02 | 0.84 | 2.339 | 2.4 | 2.339 | 4001 |
| 1735334820 | 2.38 | 0.05 | 2.01 | 2.395 | 2.42 | 2.348 | 5134 |
| 1734989220 | 2.333 | -0.02 | -0.68 | 2.3929999 | 2.3929999 | 2.326 | 1505 |
| 1734730020 | 2.349 | -0.05 | -1.88 | 2.36 | 2.36 | 2.349 | 7855 |
| 1734643620 | 2.394 | -0.08 | -3.27 | 2.444 | 2.444 | 2.384 | 5864 |
| 1734557220 | 2.475 | 0.05 | 2.23 | 2.475 | 2.475 | 2.475 | 40 |
| 1734470820 | 2.4209999 | -0.05 | -1.98 | 2.46 | 2.478 | 2.38 | 3294 |
| 1734384420 | 2.47 | -0 | -0.04 | 2.5659999 | 2.5699999 | 2.47 | 8070 |
| 1734125220 | 2.471 | -0.02 | -0.76 | 2.5779999 | 2.5779999 | 2.471 | 4464 |
| 1734038820 | 2.49 | -0.01 | -0.44 | 2.528 | 2.579 | 2.49 | 8352 |
| 1733952420 | 2.501 | -0.09 | -3.55 | 2.572 | 2.6709999 | 2.501 | 20921 |
| 1733866020 | 2.593 | 0.07 | 2.65 | 2.512 | 2.593 | 2.512 | 10367 |
| 1733779620 | 2.5259999 | 0.01 | 0.44 | 2.5619999 | 2.6269999 | 2.5259999 | 16586 |
| 1733520420 | 2.515 | -0.09 | -3.27 | 2.551 | 2.586 | 2.515 | 10843 |
| 1733434020 | 2.6 | 0.02 | 0.70 | 2.649 | 2.649 | 2.599 | 5885 |
| 1733347620 | 2.5819999 | -0.07 | -2.53 | 2.649 | 2.65 | 2.5819999 | 7752 |
| 1733261220 | 2.649 | 0.15 | 5.92 | 2.535 | 2.649 | 2.5139999 | 12368 |
| 1733174820 | 2.501 | -0.06 | -2.23 | 2.599 | 2.607 | 2.501 | 5551 |
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
