Premium
News Corp (NC0)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.83687943262 | 28.2 | 29.4 | 27.4 | 612 | 28.54330065 | DE |
| 4 | 0.6 | 2.23880597015 | 26.8 | 29.4 | 26.2 | 414 | 27.92540503 | DE |
| 12 | -0.4 | -1.43884892086 | 27.8 | 29.4 | 26.2 | 305 | 27.68925912 | DE |
| 26 | 2 | 7.87401574803 | 25.4 | 29.4 | 23.4 | 383 | 26.42751805 | DE |
| 52 | 3 | 12.2950819672 | 24.4 | 29.4 | 22.2 | 443 | 25.61317881 | DE |
| 156 | 8.500001 | 44.9735526441 | 18.899999 | 29.4 | 18.2 | 406 | 25.00769014 | DE |
| 260 | 8.500001 | 44.9735526441 | 18.899999 | 29.4 | 18.2 | 406 | 25.00769014 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 29.4 | 0.4 | 1.38 | 29 | 29.4 | 29 | 400 |
| 1739914020 | 29 | 0.4 | 1.40 | 29 | 29 | 29 | 353 |
| 1739827620 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1739568420 | 28.6 | 0.4 | 1.42 | 28.6 | 28.6 | 28.6 | 195 |
| 1739482020 | 28.2 | 0.2 | 0.71 | 28.2 | 28.2 | 28.2 | 1500 |
| 1739395620 | 28 | -0.2 | -0.71 | 28 | 28 | 28 | 7 |
| 1739309220 | 28.2 | -0.4 | -1.40 | 28.4 | 28.4 | 28.2 | 350 |
| 1739222820 | 28.6 | 0.8 | 2.88 | 28.4 | 28.6 | 28.4 | 247 |
| 1738963620 | 27.8 | -1.6 | -5.44 | 27.8 | 27.8 | 27.8 | 370 |
| 1738877220 | 29.4 | 2.2 | 8.09 | 29.4 | 29.4 | 29.4 | 10 |
| 1738790820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 250 |
| 1738704420 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 328 |
| 1738618020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1738358820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1738272420 | 27.4 | 0.2 | 0.74 | 27.2 | 27.4 | 27.2 | 617 |
| 1738186020 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1738099620 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1738013220 | 27.2 | 0.4 | 1.49 | 26.2 | 27.2 | 26.2 | 804 |
| 1737754020 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1737667620 | 26.8 | 0.2 | 0.75 | 26.8 | 26.8 | 26.8 | 371 |
| 1737581220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737494820 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 40 |
| 1737408420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1737149220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1737062820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1736976420 | 27 | 0.4 | 1.50 | 27 | 27 | 27 | 371 |
| 1736890020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736803620 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 68 |
| 1736544420 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1736458020 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1736371620 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1736285220 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1736198820 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1735939620 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1735853220 | 26.8 | 0 | 0.00 | 26.4 | 26.8 | 26.4 | 383 |
| 1735594020 | 26.8 | -0.4 | -1.47 | 26.8 | 26.8 | 26.8 | 2 |
| 1735334820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 2 |
| 1734989220 | 27.2 | 0.6 | 2.26 | 27 | 27.2 | 27 | 725 |
| 1734730020 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 27 |
| 1734643620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1734557220 | 27 | -0.2 | -0.74 | 27 | 27 | 27 | 368 |
| 1734470820 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 33 |
| 1734384420 | 27.4 | -0.4 | -1.44 | 27.4 | 27.4 | 27.4 | 27 |
| 1734125220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1734038820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1733952420 | 27.8 | -0.4 | -1.42 | 27.8 | 27.8 | 27.8 | 75 |
| 1733866020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733779620 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733520420 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733434020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733347620 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733261220 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1733174820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732915620 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732829220 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732742820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732656420 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732570020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 400 |
| 1732310820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1732224420 | 28.2 | 1.2 | 4.44 | 27.6 | 28.2 | 27.6 | 718 |
| 1732086000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 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
