Premium
Thyssenkrupp Nucera Ag & Co (NCH2)
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 | -0.83 | -8.97297297297 | 9.25 | 9.3 | 8.375 | 47661 | 8.82321901 | DE |
| 4 | -0.38 | -4.31818181818 | 8.8 | 39.65 | 8.375 | 55834 | 9.02722714 | DE |
| 12 | -0.1099999 | -1.2895650796 | 8.5299999 | 39.65 | 8.375 | 68914 | 9.77361515 | DE |
| 26 | -0.585 | -6.49639089395 | 9.005 | 39.65 | 7.82 | 56228 | 9.36764011 | DE |
| 52 | -6.81 | -44.7143795141 | 15.23 | 39.65 | 7.705 | 60572 | 10.41062768 | DE |
| 156 | -11.78 | -58.3168316832 | 20.2 | 39.65 | 7.705 | 72431 | 15.39057576 | DE |
| 260 | -11.78 | -58.3168316832 | 20.2 | 39.65 | 7.705 | 72431 | 15.39057576 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.48 | -0.12 | -1.34 | 8.5399999 | 8.6199999 | 8.375 | 42209 |
| 1740691620 | 8.595 | -0.33 | -3.70 | 8.81 | 8.92 | 8.55 | 59099 |
| 1740605220 | 8.925 | 0.12 | 1.31 | 8.815 | 8.9499999 | 8.77 | 60596 |
| 1740518820 | 8.81 | -0.1 | -1.12 | 8.84 | 8.94 | 8.705 | 66947 |
| 1740432420 | 8.91 | -0.21 | -2.25 | 9.205 | 9.3 | 8.875 | 33506 |
| 1740173220 | 9.115 | -0.07 | -0.71 | 9.25 | 9.295 | 9.11 | 18155 |
| 1740086820 | 9.18 | -0.39 | -4.08 | 9.58 | 9.725 | 9.1649999 | 25781 |
| 1740000420 | 9.57 | 0.08 | 0.79 | 9.4949999 | 9.82 | 9.395 | 67368 |
| 1739914020 | 9.4949999 | 0.58 | 6.57 | 8.975 | 9.4949999 | 8.895 | 106473 |
| 1739827620 | 8.91 | 0.32 | 3.79 | 8.57 | 8.99 | 8.485 | 89519 |
| 1739568420 | 8.585 | -0.2 | -2.28 | 8.725 | 8.9 | 8.55 | 75882 |
| 1739482020 | 8.785 | -0.58 | -6.14 | 9.25 | 9.25 | 8.555 | 164912 |
| 1739395620 | 9.36 | 0.04 | 0.38 | 9.315 | 9.52 | 9.2449999 | 41407 |
| 1739309220 | 9.3249999 | -0.15 | -1.58 | 9.475 | 9.475 | 9.25 | 27045 |
| 1739222820 | 9.475 | 0.19 | 2.05 | 9.235 | 9.48 | 9.21 | 64843 |
| 1738963620 | 9.285 | 0.2 | 2.20 | 9.055 | 39.65 | 9 | 61851 |
| 1738877220 | 9.085 | 0.23 | 2.60 | 8.9149999 | 9.085 | 8.9149999 | 30064 |
| 1738790820 | 8.855 | -0.02 | -0.23 | 8.815 | 8.98 | 8.685 | 16284 |
| 1738704420 | 8.875 | 0.2 | 2.25 | 8.685 | 8.875 | 8.685 | 17656 |
| 1738618020 | 8.68 | -0.3 | -3.34 | 8.8699999 | 8.88 | 8.505 | 55117 |
| 1738358820 | 8.98 | 0.22 | 2.45 | 8.8 | 8.98 | 8.705 | 34167 |
| 1738272420 | 8.765 | -0.35 | -3.84 | 9.1 | 9.1999999 | 8.5 | 165873 |
| 1738186020 | 9.115 | -0.17 | -1.78 | 9.13 | 9.2799999 | 9.105 | 30728 |
| 1738099620 | 9.2799999 | -0.08 | -0.80 | 9.445 | 9.4499999 | 9.025 | 51580 |
| 1738013220 | 9.355 | 0.05 | 0.59 | 9.3699999 | 9.4499999 | 9.25 | 23562 |
| 1737754020 | 9.3 | 0.02 | 0.16 | 9.285 | 9.5299999 | 9.255 | 44769 |
| 1737667620 | 9.285 | 0.13 | 1.42 | 9.1549999 | 9.35 | 9.1549999 | 21425 |
| 1737581220 | 9.1549999 | -0.13 | -1.40 | 9.255 | 9.305 | 9.1549999 | 21526 |
| 1737494820 | 9.285 | 0.02 | 0.22 | 9.225 | 9.33 | 9.185 | 32848 |
| 1737408420 | 9.265 | -0.13 | -1.38 | 9.4 | 9.435 | 9.15 | 34610 |
| 1737149220 | 9.395 | 0.09 | 1.02 | 9.1649999 | 9.44 | 9.1649999 | 41090 |
| 1737062820 | 9.3 | -0.37 | -3.78 | 9.555 | 9.755 | 9.1549999 | 81595 |
| 1736976420 | 9.6649999 | -0.04 | -0.36 | 9.6649999 | 9.6649999 | 9.0749999 | 126585 |
| 1736890020 | 9.6999999 | 0.01 | 0.15 | 9.71 | 9.895 | 9.605 | 33898 |
| 1736803620 | 9.685 | -0.48 | -4.68 | 10.24 | 10.36 | 9.57 | 71620 |
| 1736544420 | 10.16 | -0.46 | -4.33 | 10.74 | 10.74 | 10.06 | 38153 |
| 1736458020 | 10.619999 | -0.13 | -1.21 | 10.74 | 10.77 | 10.51 | 27275 |
| 1736371620 | 10.75 | -0.46 | -4.10 | 11.29 | 11.29 | 10.61 | 78749 |
| 1736285220 | 11.21 | -0.09 | -0.80 | 11.38 | 11.55 | 11.14 | 125489 |
| 1736198820 | 11.3 | 0.07 | 0.62 | 11.29 | 11.49 | 11.13 | 60747 |
| 1735939620 | 11.23 | -0.02 | -0.18 | 11.29 | 11.44 | 11.1 | 61470 |
| 1735853220 | 11.25 | 0.6 | 5.63 | 10.67 | 11.25 | 10.51 | 71972 |
| 1735594020 | 10.65 | -0.15 | -1.39 | 10.83 | 10.84 | 10.64 | 20152 |
| 1735334820 | 10.8 | 0.45 | 4.35 | 10.49 | 10.99 | 10.36 | 63597 |
| 1734989220 | 10.35 | 0.19 | 1.87 | 10.06 | 10.49 | 10.029999 | 33756 |
| 1734730020 | 10.16 | -0.45 | -4.24 | 10.6 | 10.64 | 9.955 | 72391 |
| 1734643620 | 10.61 | -0.24 | -2.21 | 10.59 | 10.94 | 10.27 | 144859 |
| 1734557220 | 10.85 | 0.45 | 4.33 | 10.4 | 11.33 | 10.3 | 426598 |
| 1734470820 | 10.4 | 1.52 | 17.12 | 9.25 | 10.44 | 9.25 | 308111 |
| 1734384420 | 8.88 | -0.25 | -2.68 | 9.095 | 9.145 | 8.73 | 68707 |
| 1734125220 | 9.125 | -0.21 | -2.25 | 9.47 | 9.5 | 9.005 | 37113 |
| 1734038820 | 9.335 | 0.1 | 1.03 | 9.295 | 9.545 | 9.22 | 61206 |
| 1733952420 | 9.24 | 0.39 | 4.41 | 8.855 | 9.355 | 8.835 | 65390 |
| 1733866020 | 8.85 | 0.07 | 0.85 | 8.845 | 8.985 | 8.765 | 25785 |
| 1733779620 | 8.775 | 0.12 | 1.33 | 8.58 | 8.9049999 | 8.56 | 64263 |
| 1733520420 | 8.66 | 0.08 | 0.93 | 8.5299999 | 8.775 | 8.515 | 36104 |
| 1733434020 | 8.58 | -0.07 | -0.75 | 8.595 | 8.755 | 8.52 | 49208 |
| 1733347620 | 8.645 | 0.24 | 2.86 | 8.52 | 8.73 | 8.41 | 34460 |
| 1733261220 | 8.4049999 | 0.05 | 0.66 | 8.35 | 8.565 | 8.3 | 27562 |
| 1733174820 | 8.35 | -0.19 | -2.22 | 8.5 | 8.56 | 8.3249999 | 36225 |
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
