Premium
New Fortress Energy Inc (NF0)
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 | 0.84 | 10 | 8.4 | 9.24 | 7.04 | 3940 | 8.6275366 | DE |
| 4 | -2.875 | -23.7309120924 | 12.115 | 12.115 | 7.04 | 2691 | 8.84616467 | DE |
| 12 | -4.82 | -34.2816500711 | 14.06 | 16.13 | 7.04 | 1474 | 10.91096222 | DE |
| 26 | -0.486 | -4.99691548427 | 9.726 | 16.13 | 7.04 | 1603 | 10.27622782 | DE |
| 52 | -18.56 | -66.7625899281 | 27.8 | 28.4 | 7.04 | 1121 | 11.70610268 | DE |
| 156 | -20.56 | -68.9932885906 | 29.8 | 36.799999 | 7.04 | 824 | 13.73977909 | DE |
| 260 | -20.56 | -68.9932885906 | 29.8 | 36.799999 | 7.04 | 824 | 13.73977909 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 9.206 | 0.22 | 2.49 | 8.924 | 9.206 | 8.924 | 1001 |
| 1742246820 | 8.9819999 | 0.66 | 7.88 | 8.51 | 8.9819999 | 8.3279999 | 10005 |
| 1741987620 | 8.326 | 0.85 | 11.40 | 7.894 | 8.564 | 7.894 | 2096 |
| 1741901220 | 7.474 | -0.79 | -9.58 | 7.244 | 7.618 | 7.04 | 1399 |
| 1741814820 | 8.266 | -0.22 | -2.57 | 8.4 | 8.4 | 8.266 | 5199 |
| 1741728420 | 8.484 | -0.7 | -7.58 | 8.342 | 8.484 | 8.26 | 700 |
| 1741642020 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1741382820 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1741296420 | 9.18 | 0.08 | 0.90 | 9.384 | 9.384 | 9.18 | 153 |
| 1741210020 | 9.098 | 0.57 | 6.66 | 8.994 | 9.098 | 8.978 | 6159 |
| 1741123620 | 8.5299999 | -0.22 | -2.51 | 8.938 | 8.938 | 8.114 | 9970 |
| 1741037220 | 8.75 | -0.86 | -8.97 | 9.706 | 9.706 | 8.75 | 1317 |
| 1740778020 | 9.612 | 0.1 | 1.01 | 9.836 | 10.135 | 9.612 | 1516 |
| 1740691620 | 9.516 | -0.48 | -4.84 | 9.908 | 9.958 | 9.516 | 1175 |
| 1740605220 | 10 | -0.41 | -3.94 | 9.9979999 | 10 | 9.9979999 | 150 |
| 1740518820 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1740432420 | 10.41 | -1.09 | -9.48 | 10.63 | 10.63 | 10.404999 | 1718 |
| 1740173220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1740086820 | 11.5 | -0.62 | -5.08 | 11.27 | 11.5 | 11.27 | 360 |
| 1740000420 | 12.115 | 0.05 | 0.46 | 12.115 | 12.115 | 12.115 | 145 |
| 1739914020 | 12.06 | 0.14 | 1.13 | 11.5 | 12.06 | 11.5 | 1026 |
| 1739827620 | 11.925 | 0 | 0.00 | 11.925 | 11.925 | 11.925 | 0 |
| 1739568420 | 11.925 | 0.7 | 6.19 | 11.925 | 11.925 | 11.925 | 500 |
| 1739482020 | 11.23 | 0.17 | 1.54 | 11.305 | 11.305 | 11.23 | 650 |
| 1739395620 | 11.06 | -1.29 | -10.45 | 11.06 | 11.06 | 11.06 | 1835 |
| 1739309220 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1739222820 | 12.35 | 0.2 | 1.60 | 11.79 | 12.35 | 11.79 | 180 |
| 1738963620 | 12.155 | -0.5 | -3.91 | 12.14 | 12.155 | 11.895 | 553 |
| 1738877220 | 12.65 | -1.08 | -7.87 | 12.99 | 12.99 | 12.36 | 1022 |
| 1738790820 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1738704420 | 13.73 | -0.89 | -6.06 | 14.215 | 14.215 | 13.73 | 613 |
| 1738618020 | 14.615 | 0.12 | 0.79 | 14.29 | 14.615 | 14.29 | 3 |
| 1738358820 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 500 |
| 1738272420 | 14.5 | 0.04 | 0.24 | 14.34 | 14.5 | 14.34 | 810 |
| 1738186020 | 14.465 | 0.27 | 1.87 | 14.345 | 14.465 | 14.345 | 13 |
| 1738099620 | 14.2 | 0.82 | 6.09 | 13.57 | 14.2 | 13.57 | 224 |
| 1738013220 | 13.385 | -1.59 | -10.59 | 13.895 | 13.895 | 13.385 | 874 |
| 1737754020 | 14.97 | -0.29 | -1.90 | 15.06 | 15.26 | 14.945 | 955 |
| 1737667620 | 15.26 | 0.47 | 3.18 | 15.385 | 15.845 | 14.865 | 416 |
| 1737581220 | 14.79 | -0.09 | -0.57 | 15.275 | 15.475 | 14.79 | 1955 |
| 1737494820 | 14.875 | -1.09 | -6.80 | 15.83 | 15.83 | 14.875 | 588 |
| 1737408420 | 15.96 | 0.01 | 0.06 | 15.96 | 15.96 | 15.96 | 600 |
| 1737149220 | 15.95 | 0.73 | 4.76 | 15.725 | 15.95 | 15.725 | 680 |
| 1737062820 | 15.225 | 0.56 | 3.78 | 14.72 | 15.225 | 14.72 | 743 |
| 1736976420 | 14.67 | 0.81 | 5.81 | 13.995 | 14.67 | 13.995 | 739 |
| 1736890020 | 13.865 | -0.14 | -0.96 | 13.93 | 13.93 | 13.865 | 726 |
| 1736803620 | 14 | -0.38 | -2.64 | 14.23 | 14.295 | 14 | 834 |
| 1736544420 | 14.38 | 0.88 | 6.52 | 13.735 | 14.38 | 13.735 | 903 |
| 1736458020 | 13.5 | 0.11 | 0.78 | 13.795 | 13.795 | 13.5 | 1558 |
| 1736371620 | 13.395 | -0.84 | -5.90 | 14.305 | 14.305 | 13.395 | 271 |
| 1736285220 | 14.235 | -1.35 | -8.66 | 15.375 | 15.375 | 14.235 | 738 |
| 1736198820 | 15.585 | 0 | 0.00 | 15.585 | 15.585 | 15.585 | 0 |
| 1735939620 | 15.585 | -0.26 | -1.61 | 16.1 | 16.129999 | 15.38 | 3853 |
| 1735853220 | 15.84 | 1.53 | 10.69 | 14.805 | 15.84 | 14.795 | 1838 |
| 1735594020 | 14.31 | 0.48 | 3.47 | 13.69 | 14.31 | 13.69 | 485 |
| 1735334820 | 13.83 | 0.04 | 0.29 | 14.06 | 14.06 | 13.755 | 983 |
| 1734989220 | 13.79 | 2.27 | 19.65 | 11.62 | 13.995 | 11.62 | 10664 |
| 1734730020 | 11.525 | 0.6 | 5.44 | 10.75 | 11.525 | 10.6 | 7269 |
| 1734643620 | 10.93 | -0.32 | -2.84 | 10.925 | 10.98 | 10.925 | 372 |
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
