Premium
Nel ASA (D7G)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0029 | 0.637222588442 | 0.4551 | 0.4649 | 0.4501 | 1103248 | 0.45825897 | DE |
| 4 | -0.0442 | -8.80127439267 | 0.5022 | 0.5052 | 0.4301 | 1951743 | 0.4664928 | DE |
| 12 | -0.1918 | -29.5167743921 | 0.6498 | 0.6667999 | 0.4301 | 3102023 | 0.52318779 | DE |
| 26 | 0.043 | 10.3614457831 | 0.415 | 0.819 | 0.373 | 5165867 | 0.53055922 | DE |
| 52 | -0.5425 | -54.2228885557 | 1.0005 | 1.0145 | 0.3703 | 4862655 | 0.56596991 | DE |
| 156 | -0.5425 | -54.2228885557 | 1.0005 | 1.0145 | 0.3703 | 4862655 | 0.56596991 | DE |
| 260 | -0.5425 | -54.2228885557 | 1.0005 | 1.0145 | 0.3703 | 4862655 | 0.56596991 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725049560 | 0.4561 | -0.0001 | -0.02 | 0.4573 | 0.4649 | 0.4501 | 894543 |
| 1724963160 | 0.4562 | -0.0017 | -0.37 | 0.4572 | 0.463 | 0.4511 | 1282800 |
| 1724876760 | 0.4579 | 0.004 | 0.88 | 0.4546 | 0.4649 | 0.453 | 1078064 |
| 1724790420 | 0.4539 | -0.0021 | -0.46 | 0.4599 | 0.4649 | 0.4539 | 572271 |
| 1724704020 | 0.456 | -0.0089 | -1.91 | 0.4601 | 0.4649 | 0.4511 | 1306936 |
| 1724444820 | 0.4649 | 0.006 | 1.31 | 0.4551 | 0.4649 | 0.4501 | 1276167 |
| 1724358420 | 0.4589 | -0.012 | -2.55 | 0.4736 | 0.4789 | 0.455 | 1857965 |
| 1724271960 | 0.4709 | -0.0142 | -2.93 | 0.4821 | 0.4949 | 0.4606 | 1389790 |
| 1724185560 | 0.4851 | 0.0002 | 0.04 | 0.4841 | 0.4939 | 0.4803 | 1924901 |
| 1724099220 | 0.4849 | 0.0109 | 2.30 | 0.4701 | 0.4869 | 0.469 | 1826497 |
| 1723840020 | 0.474 | -0.0041 | -0.86 | 0.4699 | 0.482 | 0.4651 | 1483883 |
| 1723753620 | 0.4781 | 0.0045 | 0.95 | 0.4752 | 0.4844 | 0.457 | 1359438 |
| 1723667160 | 0.4736 | -0.0004 | -0.08 | 0.4719 | 0.4848 | 0.4651 | 1340513 |
| 1723580760 | 0.474 | 0.0001 | 0.02 | 0.4701 | 0.475 | 0.4646 | 1305087 |
| 1723494360 | 0.4739 | 0.0019 | 0.40 | 0.4729 | 0.475 | 0.4671 | 1695780 |
| 1723235220 | 0.472 | 0.0049 | 1.05 | 0.4649 | 0.4842 | 0.4601 | 1691141 |
| 1723148820 | 0.4671 | 0.0069 | 1.50 | 0.4604 | 0.48 | 0.4451 | 2250521 |
| 1723062360 | 0.4602 | -0.0178 | -3.72 | 0.4875 | 0.4949 | 0.4581 | 1865366 |
| 1722975960 | 0.478 | 0.0299 | 6.67 | 0.4649 | 0.4899 | 0.4601 | 3063709 |
| 1722889620 | 0.4481 | -0.0292 | -6.12 | 0.4701 | 0.4701 | 0.4301 | 7606981 |
| 1722630360 | 0.4773 | -0.0293 | -5.78 | 0.5022 | 0.5052 | 0.4721 | 2857052 |
| 1722544020 | 0.5066 | -0.0024 | -0.47 | 0.5098 | 0.5225999 | 0.5022 | 1475245 |
| 1722457560 | 0.509 | -0.0078 | -1.51 | 0.5188 | 0.5322 | 0.5 | 2410092 |
| 1722371220 | 0.5168 | 0.001 | 0.19 | 0.5155999 | 0.5346 | 0.5144 | 1695693 |
| 1722284760 | 0.5158 | 0.0034 | 0.66 | 0.5094 | 0.5348 | 0.5088 | 1677704 |
| 1722025620 | 0.5124 | 0.0145 | 2.91 | 0.4979 | 0.52 | 0.4951 | 2574426 |
| 1721939160 | 0.4979 | 0.0139 | 2.87 | 0.4839 | 0.4992 | 0.4801 | 3659709 |
| 1721852820 | 0.484 | -0.0084 | -1.71 | 0.4911 | 0.4939 | 0.4801 | 3267788 |
| 1721766420 | 0.4924 | -0.0075 | -1.50 | 0.5 | 0.5088 | 0.4901 | 1823713 |
| 1721679960 | 0.4999 | 0.0048 | 0.97 | 0.4952 | 0.5178 | 0.4926 | 3404052 |
| 1721420760 | 0.4951 | -0.0347 | -6.55 | 0.5264 | 0.528 | 0.4901 | 5113826 |
| 1721334360 | 0.5298 | -0.0102 | -1.89 | 0.5382 | 0.5392 | 0.5138 | 5274182 |
| 1721248020 | 0.54 | -0.035 | -6.09 | 0.56 | 0.56 | 0.5252 | 7071578 |
| 1721161560 | 0.5749999 | -0.008 | -1.37 | 0.5996 | 0.6048 | 0.5678 | 4405407 |
| 1721075160 | 0.5829999 | -0.0192 | -3.19 | 0.6248 | 0.645 | 0.557 | 10032131 |
| 1720815960 | 0.6021999 | 0.0639999 | 11.89 | 0.5382 | 0.6158 | 0.5352 | 10015988 |
| 1720729560 | 0.5382 | 0.0352 | 7.00 | 0.5088 | 0.5472 | 0.5036 | 5618098 |
| 1720643220 | 0.503 | -0.0142 | -2.75 | 0.5172 | 0.5198 | 0.4901 | 2249153 |
| 1720556760 | 0.5172 | -0.0044 | -0.84 | 0.5272 | 0.535 | 0.5172 | 2012142 |
| 1720470360 | 0.5215999 | 0.0015999 | 0.31 | 0.5172 | 0.5298 | 0.5102 | 1683471 |
| 1720211220 | 0.52 | -0.007 | -1.33 | 0.5242 | 0.5298 | 0.5172 | 1615460 |
| 1720124820 | 0.527 | 0.003 | 0.57 | 0.5255999 | 0.5387999 | 0.5152 | 2006622 |
| 1720038420 | 0.524 | 0.0098 | 1.91 | 0.5185999 | 0.5298 | 0.505 | 2259316 |
| 1719952020 | 0.5142 | -0.0208 | -3.89 | 0.545 | 0.545 | 0.51 | 2703876 |
| 1719865620 | 0.535 | 0.0421 | 8.54 | 0.4947 | 0.54 | 0.491 | 4717039 |
| 1719606420 | 0.4929 | 0.0129 | 2.69 | 0.4799 | 0.4987 | 0.4751 | 1276852 |
| 1719520020 | 0.48 | -0.0019 | -0.39 | 0.4812 | 0.486 | 0.4701 | 1245408 |
| 1719433620 | 0.4819 | -0.0076 | -1.55 | 0.4889 | 0.4998 | 0.4707 | 1524928 |
| 1719347160 | 0.4895 | -0.0153 | -3.03 | 0.504 | 0.5046 | 0.4713 | 2552137 |
| 1719260820 | 0.5048 | 0.0208 | 4.30 | 0.48 | 0.5098 | 0.4602 | 3373438 |
| 1719001620 | 0.484 | -0.016 | -3.20 | 0.5 | 0.5028 | 0.4771 | 5033893 |
| 1718915160 | 0.5 | -0.0142 | -2.76 | 0.5198 | 0.5228 | 0.4981 | 5608651 |
| 1718828820 | 0.5142 | -0.0336 | -6.13 | 0.5447999 | 0.5447999 | 0.5102 | 2888944 |
| 1718742360 | 0.5477999 | 0.0259999 | 4.98 | 0.5208 | 0.5497999 | 0.5052 | 2649274 |
| 1718656020 | 0.5218 | -0.0132 | -2.47 | 0.535 | 0.535 | 0.5002 | 6198345 |
| 1718396820 | 0.535 | -0.032 | -5.64 | 0.5616 | 0.5698 | 0.5302 | 5139639 |
| 1718310420 | 0.5669999 | -0.0084 | -1.46 | 0.5846 | 0.5896 | 0.5552 | 4208103 |
| 1718224020 | 0.5754 | -0.0204 | -3.42 | 0.59 | 0.59 | 0.5702 | 4053978 |
| 1718137620 | 0.5958 | -0.0278 | -4.46 | 0.6212 | 0.6444 | 0.5679999 | 7550845 |
| 1718051220 | 0.6236 | -0.026 | -4.00 | 0.6348 | 0.6697999 | 0.6024 | 5869563 |
| 1717792020 | 0.6495999 | 0.0007999 | 0.12 | 0.6498 | 0.6667999 | 0.63 | 3134521 |
| 1717705620 | 0.6488 | 0.005 | 0.78 | 0.6488 | 0.6816 | 0.6202 | 7320236 |
| 1717619220 | 0.6438 | -0.0302 | -4.48 | 0.68 | 0.6898 | 0.6252 | 8087185 |
| 1717532820 | 0.674 | -0.041 | -5.73 | 0.7238 | 0.7238 | 0.6582 | 7918382 |
| 1717446420 | 0.715 | 0.0210001 | 3.03 | 0.7174 | 0.7498 | 0.7002 | 11249962 |
| 1717187220 | 0.6939999 | 0.0791999 | 12.88 | 0.6152 | 0.704 | 0.6106 | 12457200 |
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
