Premium
Nordic Semiconductor (N0S)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.308 | 0.27 | 2.96 | 9.516 | 9.516 | 9.308 | 647 |
| 1736458020 | 9.0399999 | 0.16 | 1.78 | 8.892 | 9.06 | 8.892 | 2099 |
| 1736371620 | 8.882 | -0.24 | -2.67 | 8.99 | 8.99 | 8.8699999 | 1260 |
| 1736285220 | 9.126 | -0.06 | -0.67 | 9.126 | 9.126 | 9.126 | 550 |
| 1736198820 | 9.188 | 0.35 | 3.94 | 9.1999999 | 9.1999999 | 9.188 | 1007 |
| 1735939620 | 8.84 | 0.05 | 0.55 | 8.84 | 8.84 | 8.84 | 19 |
| 1735853220 | 8.792 | 0.29 | 3.44 | 8.6 | 8.792 | 8.6 | 160 |
| 1735594020 | 8.5 | -0.04 | -0.51 | 8.506 | 8.526 | 8.5 | 3014 |
| 1735334820 | 8.544 | 0.16 | 1.91 | 8.396 | 8.544 | 8.396 | 401 |
| 1734989220 | 8.384 | 0.05 | 0.62 | 8.342 | 8.3859999 | 8.34 | 1327 |
| 1734730020 | 8.332 | -0.51 | -5.79 | 8.332 | 8.332 | 8.332 | 459 |
| 1734643620 | 8.844 | 0 | 0.00 | 8.844 | 8.844 | 8.844 | 0 |
| 1734557220 | 8.844 | 0.05 | 0.61 | 8.7899999 | 8.844 | 8.756 | 285 |
| 1734470820 | 8.7899999 | 0.14 | 1.62 | 8.866 | 8.866 | 8.7899999 | 143 |
| 1734384420 | 8.65 | 0.15 | 1.72 | 8.492 | 8.662 | 8.43 | 1537 |
| 1734125220 | 8.504 | -0.36 | -4.10 | 8.468 | 8.51 | 8.3539999 | 4068 |
| 1734038820 | 8.868 | -0.03 | -0.34 | 8.948 | 8.948 | 8.864 | 1101 |
| 1733952420 | 8.898 | 0.12 | 1.37 | 8.86 | 8.898 | 8.86 | 993 |
| 1733866020 | 8.778 | 0.07 | 0.78 | 8.744 | 8.826 | 8.744 | 518 |
| 1733779620 | 8.71 | 0.11 | 1.33 | 8.6839999 | 8.71 | 8.682 | 300 |
| 1733520420 | 8.596 | -0.15 | -1.74 | 8.618 | 8.618 | 8.538 | 3355 |
| 1733434020 | 8.7479999 | 0.1 | 1.11 | 8.726 | 8.81 | 8.726 | 166 |
| 1733347620 | 8.6519999 | 0.26 | 3.10 | 8.41 | 8.688 | 8.41 | 1706 |
| 1733261220 | 8.392 | 0 | 0.00 | 8.392 | 8.392 | 8.392 | 0 |
| 1733174820 | 8.392 | -0.14 | -1.64 | 8.416 | 8.4659999 | 8.35 | 1751 |
| 1732915620 | 8.532 | 0.13 | 1.57 | 8.532 | 8.532 | 8.532 | 450 |
| 1732829220 | 8.4 | -0.02 | -0.28 | 8.496 | 8.522 | 8.398 | 2583 |
| 1732742820 | 8.424 | 0.08 | 0.98 | 8.438 | 8.4659999 | 8.424 | 498 |
| 1732656420 | 8.342 | 0.04 | 0.51 | 8.282 | 8.36 | 8.282 | 671 |
| 1732570020 | 8.3 | -0.02 | -0.22 | 8.336 | 8.59 | 8.3 | 1055 |
| 1732310820 | 8.318 | 0.29 | 3.66 | 8.226 | 8.32 | 8.226 | 956 |
| 1732224420 | 8.0239999 | -0.14 | -1.76 | 8.082 | 8.082 | 7.966 | 1819 |
| 1732138020 | 8.1679999 | -0.01 | -0.12 | 8.1679999 | 8.1679999 | 8.1679999 | 30 |
| 1732051620 | 8.178 | -0.05 | -0.61 | 8.14 | 8.178 | 8.14 | 327 |
| 1731965220 | 8.228 | -0.18 | -2.14 | 8.35 | 8.35 | 8.228 | 225 |
| 1731705960 | 8.408 | -0.09 | -1.08 | 8.408 | 8.408 | 8.408 | 12 |
| 1731619560 | 8.5 | -0.09 | -1.05 | 8.614 | 8.614 | 8.5 | 933 |
| 1731533220 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1731446820 | 8.59 | 0.11 | 1.32 | 8.334 | 8.596 | 8.334 | 819 |
| 1731360420 | 8.478 | -0.07 | -0.80 | 8.52 | 8.52 | 8.478 | 326 |
| 1731101220 | 8.5459999 | -0.39 | -4.34 | 8.542 | 8.5459999 | 8.52 | 467 |
| 1731014760 | 8.9339999 | 0.18 | 2.08 | 8.864 | 8.9339999 | 8.83 | 1112 |
| 1730928360 | 8.752 | 0.06 | 0.64 | 8.7319999 | 8.876 | 8.718 | 1211 |
| 1730841960 | 8.696 | -0.23 | -2.62 | 8.718 | 8.718 | 8.696 | 28 |
| 1730755560 | 8.93 | -0.06 | -0.62 | 9.096 | 9.13 | 8.93 | 2901 |
| 1730496360 | 8.986 | -0.11 | -1.23 | 9.0879999 | 9.0879999 | 8.986 | 19 |
| 1730409960 | 9.098 | -0.4 | -4.19 | 9.102 | 9.102 | 9.098 | 123 |
| 1730323560 | 9.496 | 0.05 | 0.55 | 9.43 | 9.496 | 9.4019999 | 456 |
| 1730237160 | 9.444 | 0.23 | 2.47 | 9.39 | 9.444 | 9.39 | 825 |
| 1730150760 | 9.2159999 | 0.26 | 2.93 | 8.938 | 9.2159999 | 8.574 | 647 |
| 1729888020 | 8.954 | 0.31 | 3.54 | 8.606 | 8.996 | 8.606 | 1634 |
| 1729801560 | 8.648 | 0.12 | 1.36 | 8.5399999 | 9.018 | 8.3 | 1785 |
| 1729715160 | 8.532 | 0.16 | 1.86 | 8.438 | 8.532 | 8.316 | 3509 |
| 1729628760 | 8.376 | 0.18 | 2.22 | 8.32 | 8.376 | 8.32 | 296 |
| 1729542360 | 8.194 | -0.34 | -3.98 | 8.444 | 8.444 | 8.194 | 1240 |
| 1729283160 | 8.534 | 0.18 | 2.18 | 8.316 | 8.534 | 8.294 | 2868 |
| 1729196760 | 8.352 | 0.36 | 4.56 | 7.95 | 8.352 | 7.95 | 2729 |
| 1729110360 | 7.988 | -0.07 | -0.87 | 8.1519999 | 8.1519999 | 7.92 | 7652 |
| 1729023960 | 8.058 | -0.22 | -2.63 | 8.138 | 8.14 | 7.992 | 2255 |
| 1728937620 | 8.276 | -0.05 | -0.55 | 8.276 | 8.276 | 8.276 | 100 |
| 1728678360 | 8.3219999 | -0.07 | -0.86 | 8.4819999 | 8.4819999 | 8.23 | 948 |
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
