Premium
Northern Data AG (NB2)
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 | -4.2 | -8.74089490114 | 48.05 | 49.8 | 43.65 | 6569 | 47.1845415 | DE |
| 4 | -0.95 | -2.12053571429 | 44.8 | 53.9 | 43.65 | 6390 | 49.28211547 | DE |
| 12 | 16.05 | 57.7338129496 | 27.8 | 53.9 | 27.3 | 7235 | 40.99822254 | DE |
| 26 | 22.65 | 106.839622642 | 21.2 | 53.9 | 17.62 | 8232 | 32.21754223 | DE |
| 52 | 16.85 | 62.4074074074 | 27 | 53.9 | 16.5 | 11665 | 27.57003681 | DE |
| 156 | -12.55 | -22.2517730496 | 56.4 | 63.9 | 5.5 | 31386 | 21.27885702 | DE |
| 260 | 13.85 | 46.1666666667 | 30 | 143 | 5.5 | 34744 | 46.18367598 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 45.7 | -1.6 | -3.38 | 46.7 | 46.7 | 43.95 | 5423 |
| 1737754020 | 47.3 | -0.1 | -0.21 | 46.8 | 47.75 | 46.25 | 3158 |
| 1737667620 | 47.4 | 0.65 | 1.39 | 46.6 | 47.75 | 46.25 | 4108 |
| 1737581220 | 46.75 | -1 | -2.09 | 48.5 | 48.5 | 45.7 | 4597 |
| 1737494820 | 47.75 | -0.6 | -1.24 | 48.05 | 49.8 | 43.65 | 15560 |
| 1737408420 | 48.35 | -0.55 | -1.12 | 48.95 | 50 | 48.35 | 4533 |
| 1737149220 | 48.9 | -0.85 | -1.71 | 50 | 50.4 | 48.7 | 4186 |
| 1737062820 | 49.75 | 0.95 | 1.95 | 48.15 | 51.2 | 48.15 | 5054 |
| 1736976420 | 48.8 | 0.75 | 1.56 | 48.4 | 49 | 47.85 | 2092 |
| 1736890020 | 48.05 | -1.25 | -2.54 | 48.75 | 49.35 | 47.7 | 1354 |
| 1736803620 | 49.3 | -0.15 | -0.30 | 49.75 | 50 | 47.4 | 4882 |
| 1736544420 | 49.45 | 1.35 | 2.81 | 48.1 | 49.7 | 47.5 | 2877 |
| 1736458020 | 48.1 | -1.15 | -2.34 | 49.85 | 50 | 48 | 2934 |
| 1736371620 | 49.25 | 0.6 | 1.23 | 48.65 | 50.3 | 47.9 | 2593 |
| 1736285220 | 48.65 | -1.15 | -2.31 | 49.95 | 49.95 | 46 | 7127 |
| 1736198820 | 49.8 | -2.2 | -4.23 | 50.8 | 51.2 | 48.35 | 8358 |
| 1735939620 | 52 | 1 | 1.96 | 50.9 | 53.9 | 49.6 | 16025 |
| 1735853220 | 51 | 6.25 | 13.97 | 44.8 | 52.1 | 44.05 | 20163 |
| 1735594020 | 44.75 | 0.8 | 1.82 | 43.65 | 44.75 | 43.5 | 1180 |
| 1735334820 | 43.95 | -0.05 | -0.11 | 43.7 | 44.6 | 42.1 | 2489 |
| 1734989220 | 44 | 1.95 | 4.64 | 41.9 | 44.05 | 41.299999 | 3547 |
| 1734730020 | 42.049999 | 0.75 | 1.82 | 41.5 | 44.7 | 40.5 | 8300 |
| 1734643620 | 41.299999 | -2.05 | -4.73 | 43.8 | 44 | 41.299999 | 3720 |
| 1734557220 | 43.35 | -0.65 | -1.48 | 43.5 | 44.15 | 43.15 | 7951 |
| 1734470820 | 44 | 0.75 | 1.73 | 43.5 | 44 | 42.85 | 9361 |
| 1734384420 | 43.25 | 2.35 | 5.75 | 40.2 | 44.4 | 39.5 | 9897 |
| 1734125220 | 40.9 | 0.7 | 1.74 | 40.5 | 41.35 | 39.799999 | 4038 |
| 1734038820 | 40.2 | -1.35 | -3.25 | 41.75 | 42 | 39.9 | 6938 |
| 1733952420 | 41.549999 | 2.25 | 5.73 | 39.35 | 41.65 | 38.6 | 3773 |
| 1733866020 | 39.299999 | -2.6 | -6.21 | 41.6 | 42.4 | 38.15 | 9471 |
| 1733779620 | 41.9 | -0.45 | -1.06 | 42.35 | 42.549999 | 41.4 | 5838 |
| 1733520420 | 42.35 | -0.85 | -1.97 | 43 | 43.2 | 40.549999 | 15798 |
| 1733434020 | 43.2 | 3.75 | 9.51 | 39.5 | 43.6 | 39.2 | 22705 |
| 1733347620 | 39.45 | 1.25 | 3.27 | 38.2 | 39.5 | 37.65 | 6215 |
| 1733261220 | 38.2 | -0.7 | -1.80 | 38.9 | 39.299999 | 37.9 | 3118 |
| 1733174820 | 38.9 | 1 | 2.64 | 37.95 | 39.45 | 37.2 | 7795 |
| 1732915620 | 37.9 | -0.85 | -2.19 | 38.35 | 39.45 | 37.25 | 6818 |
| 1732829220 | 38.75 | 3 | 8.39 | 35.85 | 39.5 | 35.85 | 21835 |
| 1732742820 | 35.75 | 0.95 | 2.73 | 34.6 | 36.5 | 34.45 | 3592 |
| 1732656420 | 34.799999 | -0.1 | -0.29 | 34.9 | 35.5 | 34.5 | 2538 |
| 1732570020 | 34.9 | -0.25 | -0.71 | 35.15 | 35.5 | 34.25 | 5023 |
| 1732310820 | 35.15 | 0.5 | 1.44 | 34.65 | 35.299999 | 34.15 | 1889 |
| 1732224420 | 34.65 | 1.1 | 3.28 | 34.4 | 35 | 34.049999 | 11776 |
| 1732138020 | 33.549999 | -0.45 | -1.32 | 33.549999 | 34.75 | 33.549999 | 2300 |
| 1732051620 | 34 | 1.1 | 3.34 | 32.799999 | 34.6 | 32.799999 | 4682 |
| 1731965220 | 32.9 | -0.35 | -1.05 | 32.5 | 33.1 | 32.35 | 1918 |
| 1731705960 | 33.25 | -1.5 | -4.32 | 34.75 | 34.75 | 31.9 | 8266 |
| 1731619560 | 34.75 | 1 | 2.96 | 33.35 | 35.45 | 33.35 | 9109 |
| 1731533160 | 33.75 | 1.05 | 3.21 | 32.45 | 33.95 | 32.35 | 3806 |
| 1731446820 | 32.7 | 0.85 | 2.67 | 31.95 | 35.5 | 31.55 | 31407 |
| 1731360420 | 31.85 | 2.95 | 10.21 | 28.6 | 32 | 28.35 | 18920 |
| 1731101220 | 28.9 | -0.35 | -1.20 | 29.35 | 29.35 | 27.85 | 4802 |
| 1731014760 | 29.25 | 0.6 | 2.09 | 28.6 | 29.4 | 28.25 | 3116 |
| 1730928360 | 28.65 | 0.65 | 2.32 | 31 | 32 | 28.05 | 6050 |
| 1730841960 | 28 | 0.2 | 0.72 | 27.8 | 28.2 | 27.3 | 2912 |
| 1730755560 | 27.8 | 0.05 | 0.18 | 27.3 | 27.85 | 27.3 | 1445 |
| 1730496360 | 27.75 | 0.4 | 1.46 | 27.3 | 28.45 | 27.3 | 1322 |
| 1730409960 | 27.35 | -0.3 | -1.08 | 28.15 | 28.2 | 27.35 | 3799 |
| 1730323560 | 27.65 | -0.65 | -2.30 | 28.55 | 28.8 | 27.65 | 8516 |
| 1730237160 | 28.3 | -0.85 | -2.92 | 29.8 | 30.15 | 28.05 | 6073 |
| 1730150760 | 29.15 | -0.5 | -1.69 | 29.85 | 30.05 | 28.55 | 2484 |
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
