Premium
Nidec Corporation (NIB)
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 | -0.204 | -1.38756631751 | 14.702 | 14.702 | 13.878 | 404 | 14.33640396 | DE |
| 4 | -0.066 | -0.453172205438 | 14.564 | 15.31 | 13.562 | 1022 | 14.4531176 | DE |
| 12 | 1.738 | 13.6206896552 | 12.76 | 15.908 | 11.9 | 1559 | 14.30740139 | DE |
| 26 | 3.163 | 27.9047198941 | 11.335 | 15.908 | 10.664999 | 1549 | 13.31579044 | DE |
| 52 | -0.822 | -5.36553524804 | 15.32 | 19 | 10.5 | 1265 | 13.22618076 | DE |
| 156 | -34.212 | -70.2360911517 | 48.71 | 48.71 | 10.5 | 788 | 19.84104997 | DE |
| 260 | -34.212 | -70.2360911517 | 48.71 | 48.71 | 10.5 | 788 | 19.84104997 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 14.41 | 0.47 | 3.39 | 14.518 | 14.63 | 14.408 | 84 |
| 1783628700 | 13.938 | 0.06 | 0.43 | 13.938 | 13.938 | 13.938 | 20 |
| 1783542300 | 13.878 | -0.42 | -2.95 | 14.17 | 14.17 | 13.878 | 448 |
| 1783455900 | 14.3 | -0.36 | -2.43 | 14.46 | 14.46 | 14.144 | 736 |
| 1783369500 | 14.656 | -0.05 | -0.33 | 14.702 | 14.702 | 14.352 | 732 |
| 1783110300 | 14.704 | 0.43 | 3.03 | 14.954 | 15.18 | 14.704 | 2325 |
| 1783023900 | 14.272 | -0.3 | -2.06 | 14.58 | 14.58 | 14.144 | 3352 |
| 1782937500 | 14.572 | 0.1 | 0.70 | 14.898 | 14.898 | 14.572 | 157 |
| 1782851100 | 14.47 | 0.51 | 3.65 | 14.256 | 14.688 | 14.192 | 720 |
| 1782764700 | 13.96 | 0.19 | 1.39 | 14.312 | 14.312 | 13.602 | 5122 |
| 1782505500 | 13.768 | -0.58 | -4.03 | 13.946 | 13.998 | 13.562 | 445 |
| 1782419100 | 14.346 | -0.54 | -3.63 | 14.56 | 14.7 | 14.314 | 1402 |
| 1782332700 | 14.886 | -0.15 | -1.02 | 14.796 | 15.084 | 14.796 | 27 |
| 1782246300 | 15.04 | -0.11 | -0.71 | 15.03 | 15.224 | 14.918 | 1003 |
| 1782159900 | 15.148 | 0.36 | 2.41 | 14.984 | 15.198 | 14.838 | 2522 |
| 1781900700 | 14.792 | -0.39 | -2.56 | 14.882 | 14.882 | 14.562 | 73 |
| 1781814300 | 15.18 | -0.1 | -0.63 | 14.954 | 15.31 | 14.954 | 879 |
| 1781727900 | 15.276 | 0.5 | 3.37 | 15.112 | 15.276 | 14.982 | 165 |
| 1781641500 | 14.778 | 0.08 | 0.52 | 14.846 | 14.846 | 14.654 | 30 |
| 1781555100 | 14.702 | 0.43 | 3.00 | 14.564 | 14.846 | 14.482 | 191 |
| 1781295900 | 14.274 | 0.42 | 3.00 | 14.26 | 14.492 | 14.122 | 1302 |
| 1781209500 | 13.858 | 0.05 | 0.36 | 13.866 | 14.13 | 13.66 | 3240 |
| 1781123100 | 13.808 | -0.68 | -4.67 | 14.138 | 14.138 | 13.808 | 294 |
| 1781036700 | 14.484 | -0.2 | -1.36 | 14.692 | 14.732 | 14.484 | 1752 |
| 1780950300 | 14.684 | -0.13 | -0.86 | 14.28 | 14.694 | 14.002 | 8655 |
| 1780691100 | 14.812 | -0.46 | -3.00 | 15.076 | 15.188 | 14.802 | 2351 |
| 1780604700 | 15.27 | -0.23 | -1.50 | 15.43 | 15.558 | 15.256 | 297 |
| 1780518300 | 15.502 | 0.11 | 0.71 | 15.57 | 15.678 | 15.402 | 571 |
| 1780431900 | 15.392 | -0.42 | -2.66 | 15.294 | 15.43 | 15.086 | 1137 |
| 1780345500 | 15.812 | 0.42 | 2.76 | 15.662 | 15.908 | 15.406 | 6819 |
| 1780086300 | 15.388 | 0.78 | 5.37 | 15.23 | 15.4 | 15.042 | 1345 |
| 1779999900 | 14.604 | -0.2 | -1.32 | 14.414 | 14.824 | 14.414 | 1511 |
| 1779913500 | 14.8 | -0.6 | -3.88 | 15.036 | 15.052 | 14.696 | 1568 |
| 1779827100 | 15.398 | 0.04 | 0.23 | 15.336 | 15.51 | 15.14 | 845 |
| 1779740700 | 15.362 | 0.36 | 2.41 | 15.37 | 15.51 | 15.086 | 1054 |
| 1779481500 | 15 | 0.74 | 5.20 | 14.932 | 15 | 14.718 | 1079 |
| 1779395100 | 14.258 | 0.13 | 0.95 | 14.534 | 14.534 | 14.08 | 901 |
| 1779308700 | 14.124 | -0.29 | -1.98 | 13.93 | 14.176 | 13.93 | 676 |
| 1779222300 | 14.41 | 0.67 | 4.85 | 14.678 | 14.678 | 14.246 | 3723 |
| 1779135900 | 13.744 | -0.2 | -1.46 | 13.724 | 13.852 | 13.724 | 756 |
| 1778876700 | 13.948 | -0.75 | -5.13 | 14.002 | 14.192 | 13.926 | 543 |
| 1778790300 | 14.702 | 1.62 | 12.38 | 14.658 | 14.828 | 14.502 | 1693 |
| 1778703900 | 13.082 | 0.08 | 0.63 | 13.318 | 13.318 | 13.056 | 626 |
| 1778617500 | 13 | -1.81 | -12.21 | 15.398 | 15.412 | 11.9 | 6464 |
| 1778531100 | 14.808 | 0.68 | 4.78 | 14.778 | 14.948 | 14.72 | 4392 |
| 1778271900 | 14.132 | 0.17 | 1.22 | 14.198 | 14.478 | 14.098 | 2299 |
| 1778185500 | 13.962 | 0.28 | 2.08 | 14.136 | 14.274 | 13.872 | 629 |
| 1778099100 | 13.678 | 0.14 | 1.03 | 13.678 | 13.678 | 13.678 | 316 |
| 1778012700 | 13.538 | 0.44 | 3.36 | 13.054 | 13.538 | 13.054 | 4501 |
| 1777926300 | 13.098 | 0.12 | 0.91 | 13.038 | 13.098 | 13.036 | 508 |
| 1777580700 | 12.98 | 0.38 | 2.98 | 12.864 | 12.98 | 12.772 | 387 |
| 1777494300 | 12.604 | 0.19 | 1.56 | 12.422 | 12.604 | 12.422 | 105 |
| 1777407900 | 12.41 | -0.69 | -5.30 | 12.818 | 12.818 | 12.41 | 570 |
| 1777321500 | 13.104 | 0 | 0.03 | 13.136 | 13.136 | 12.818 | 383 |
| 1777062300 | 13.1 | 0.33 | 2.60 | 13.066 | 13.102 | 13 | 3267 |
| 1776975900 | 12.768 | -0.32 | -2.47 | 12.912 | 12.95 | 12.768 | 34 |
| 1776889500 | 13.092 | 0.32 | 2.51 | 13.138 | 13.296 | 12.856 | 3288 |
| 1776803100 | 12.772 | -0.29 | -2.19 | 12.772 | 12.772 | 12.772 | 100 |
| 1776716700 | 13.058 | 0.59 | 4.73 | 12.76 | 13.058 | 12.76 | 1572 |
| 1776457500 | 12.468 | 0.2 | 1.66 | 11.51 | 12.468 | 11.51 | 3117 |
| 1776371100 | 12.264 | 0.37 | 3.08 | 12.41 | 12.41 | 12.264 | 603 |
| 1776284700 | 11.898 | -0.01 | -0.12 | 11.862 | 11.9 | 11.858 | 524 |
| 1776198300 | 11.912 | 0.01 | 0.10 | 11.776 | 11.956 | 11.776 | 126 |
| 1776111900 | 11.9 | -0.41 | -3.35 | 11.964 | 12.166 | 11.89 | 877 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
