Premium
News Corp (NC0B)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.671140939597 | 29.8 | 29.8 | 29.8 | 250 | 29.8 | DE |
| 4 | 0.6 | 2.04081632653 | 29.4 | 29.8 | 29 | 52 | 29.69044586 | DE |
| 12 | 3 | 11.1111111111 | 27 | 30.8 | 26.6 | 109 | 29.78124452 | DE |
| 26 | 3.6 | 13.6363636364 | 26.4 | 30.8 | 24 | 225 | 26.34037796 | DE |
| 52 | 6.4 | 27.1186440678 | 23.6 | 30.8 | 22.6 | 231 | 25.48903667 | DE |
| 156 | 9.8 | 48.5148514851 | 20.2 | 30.8 | 18.899999 | 291 | 24.2401891 | DE |
| 260 | 9.8 | 48.5148514851 | 20.2 | 30.8 | 18.899999 | 291 | 24.2401891 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 29.8 | 0.8 | 2.76 | 29.8 | 29.8 | 29.8 | 250 |
| 1737408420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737149220 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737062820 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736976420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736890020 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736803620 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 20 |
| 1736544420 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1736458020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1736371620 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1736285220 | 29.2 | -0.2 | -0.68 | 29.2 | 29.2 | 29.2 | 5 |
| 1736198820 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1735939620 | 29.4 | -0.2 | -0.68 | 29.4 | 29.4 | 29.4 | 1 |
| 1735853220 | 29.6 | 0.2 | 0.68 | 29.6 | 29.6 | 29.6 | 1 |
| 1735594020 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1735334820 | 29.4 | -0.4 | -1.34 | 29.4 | 29.4 | 29.4 | 37 |
| 1734989220 | 29.8 | -0.6 | -1.97 | 29.6 | 29.8 | 29.6 | 277 |
| 1734730020 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734643620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734557220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734470820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734384420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734125220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734038820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1733952420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1733866020 | 30.4 | -0.2 | -0.65 | 30.4 | 30.4 | 30.4 | 250 |
| 1733779620 | 30.6 | 0 | 0.00 | 30.8 | 30.8 | 30.6 | 2 |
| 1733520420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733434020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733347620 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733261220 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733174820 | 30.6 | 0.2 | 0.66 | 30.6 | 30.6 | 30.4 | 364 |
| 1732915620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732829220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732742820 | 30.4 | -0.2 | -0.65 | 30.4 | 30.4 | 30.4 | 12 |
| 1732656420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1732570020 | 30.6 | 0 | 0.00 | 30.8 | 30.8 | 30.6 | 7 |
| 1732310820 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1732224420 | 30.6 | 1.4 | 4.79 | 30.2 | 30.6 | 30.2 | 232 |
| 1732138020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1732051620 | 29.2 | -1 | -3.31 | 29.4 | 29.4 | 29.2 | 500 |
| 1731965220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731706020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731619620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731533220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731446820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 87 |
| 1731360420 | 30.2 | 0.2 | 0.67 | 30.2 | 30.2 | 30.2 | 46 |
| 1731101220 | 30 | 1 | 3.45 | 30 | 30 | 30 | 37 |
| 1731014760 | 29 | 1.6 | 5.84 | 29 | 29 | 29 | 10 |
| 1730928360 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1730841960 | 27.4 | 0.8 | 3.01 | 27.4 | 27.4 | 27.4 | 50 |
| 1730755560 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 1 |
| 1730496360 | 26.8 | 0.6 | 2.29 | 27 | 27 | 26.6 | 93 |
| 1730409960 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1730323560 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1730237160 | 26.2 | 0.6 | 2.34 | 26.2 | 26.2 | 26.2 | 140 |
| 1730147160 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729887960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729801560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729715160 | 25.6 | -0.2 | -0.78 | 25.8 | 25.8 | 25.6 | 282 |
| 1729580400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 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
