Premium
Nokia Corp (NOA3)
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 | 0.022 | 0.468085106383 | 4.7 | 4.8085 | 4.689 | 44479 | 4.74361414 | DE |
| 4 | 0.3495001 | 7.99314140636 | 4.3724999 | 4.8155 | 4.2809999 | 94365 | 4.64320332 | DE |
| 12 | 0.7535 | 18.9870228046 | 3.9685 | 4.8155 | 3.9675 | 90745 | 4.44126739 | DE |
| 26 | 0.9945 | 26.6800804829 | 3.7275 | 4.8155 | 3.711 | 108628 | 4.20166646 | DE |
| 52 | 1.472 | 45.2923076923 | 3.25 | 4.8155 | 3.045 | 104935 | 3.84223839 | DE |
| 156 | -0.014 | -0.295608108108 | 4.736 | 5.193 | 2.65 | 158435 | 4.10134318 | DE |
| 260 | 0.933 | 24.6239113222 | 3.789 | 5.704 | 2.0865 | 445504 | 3.89131528 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 4.703 | -0.02 | -0.41 | 4.71 | 4.752 | 4.697 | 42608 |
| 1740518820 | 4.7225 | 0 | 0.11 | 4.6965 | 4.7445 | 4.689 | 39714 |
| 1740432420 | 4.7175 | -0.03 | -0.67 | 4.7809999 | 4.7809999 | 4.707 | 23975 |
| 1740173220 | 4.7495 | -0.04 | -0.85 | 4.795 | 4.8085 | 4.7425 | 54078 |
| 1740086820 | 4.79 | 0.08 | 1.76 | 4.7 | 4.79 | 4.7 | 62019 |
| 1740000420 | 4.707 | -0.05 | -0.97 | 4.7705 | 4.811 | 4.6929999 | 50581 |
| 1739914020 | 4.753 | -0.06 | -1.14 | 4.7995 | 4.8114999 | 4.751 | 83680 |
| 1739827620 | 4.808 | 0.04 | 0.91 | 4.7009999 | 4.8155 | 4.6864999 | 85833 |
| 1739568420 | 4.7645 | -0.02 | -0.45 | 4.7925 | 4.8099999 | 4.7554999 | 59642 |
| 1739482020 | 4.7859999 | -0.01 | -0.13 | 4.8 | 4.813 | 4.7145 | 103792 |
| 1739395620 | 4.792 | 0.11 | 2.34 | 4.7005 | 4.792 | 4.7 | 79752 |
| 1739309220 | 4.6825 | -0 | -0.05 | 4.6795 | 4.715 | 4.6565 | 52479 |
| 1739222820 | 4.6849999 | 0.01 | 0.13 | 4.6955 | 4.78 | 4.6405 | 138207 |
| 1738963620 | 4.679 | 0.08 | 1.66 | 4.604 | 4.686 | 4.604 | 78733 |
| 1738877220 | 4.6025 | 0.07 | 1.59 | 4.5755 | 4.6855 | 4.5525 | 125832 |
| 1738790820 | 4.5305 | 0.02 | 0.38 | 4.4909999 | 4.607 | 4.4715 | 86233 |
| 1738704420 | 4.5134999 | -0.03 | -0.65 | 4.5405 | 4.5679999 | 4.4805 | 22798 |
| 1738618020 | 4.543 | 0.07 | 1.63 | 4.4085 | 4.5465 | 4.2809999 | 75107 |
| 1738358820 | 4.47 | -0.08 | -1.82 | 4.5805 | 4.5805 | 4.4349999 | 144798 |
| 1738272420 | 4.553 | 0.26 | 5.95 | 4.3724999 | 4.654 | 4.3255 | 477444 |
| 1738186020 | 4.2975 | 0.01 | 0.17 | 4.3114999 | 4.37 | 4.2954999 | 63259 |
| 1738099620 | 4.29 | -0 | -0.07 | 4.2905 | 4.3305 | 4.2525 | 43133 |
| 1738013220 | 4.293 | -0.04 | -1.01 | 4.3125 | 4.3979999 | 4.292 | 41745 |
| 1737754020 | 4.337 | -0.14 | -3.21 | 4.4524999 | 4.4535 | 4.299 | 108129 |
| 1737667620 | 4.481 | 0.02 | 0.38 | 4.438 | 4.513 | 4.4175 | 70019 |
| 1737581220 | 4.464 | 0.02 | 0.47 | 4.4284999 | 4.48 | 4.413 | 67692 |
| 1737494820 | 4.4429999 | -0.01 | -0.13 | 4.3865 | 4.4695 | 4.3865 | 53848 |
| 1737408420 | 4.449 | 0.04 | 0.90 | 4.367 | 4.462 | 4.3099999 | 116639 |
| 1737149220 | 4.4095 | 0.08 | 1.78 | 4.3179999 | 4.4139999 | 4.3179999 | 129387 |
| 1737062820 | 4.3324999 | -0.14 | -3.14 | 4.3925 | 4.41 | 4.313 | 158934 |
| 1736976420 | 4.473 | 0.08 | 1.77 | 4.392 | 4.5 | 4.392 | 120251 |
| 1736890020 | 4.3949999 | 0.05 | 1.14 | 4.3585 | 4.396 | 4.3585 | 53050 |
| 1736803620 | 4.3455 | -0.06 | -1.32 | 4.3655 | 4.3655 | 4.3034999 | 28123 |
| 1736544420 | 4.4035 | 0.01 | 0.24 | 4.3975 | 4.4269999 | 4.3555 | 196021 |
| 1736458020 | 4.393 | -0.08 | -1.71 | 4.458 | 4.4675 | 4.3615 | 23293 |
| 1736371620 | 4.4695 | 0 | 0.00 | 4.519 | 4.5389999 | 4.458 | 133587 |
| 1736285220 | 4.4695 | 0.12 | 2.66 | 4.331 | 4.513 | 4.331 | 188703 |
| 1736198820 | 4.3535 | 0 | 0.09 | 4.345 | 4.3895 | 4.259 | 46827 |
| 1735939620 | 4.3495 | 0.02 | 0.55 | 4.348 | 4.3499999 | 4.2794999 | 30419 |
| 1735853220 | 4.3255 | 0.03 | 0.70 | 4.3185 | 4.3455 | 4.259 | 58884 |
| 1735594020 | 4.2954999 | 0.05 | 1.30 | 4.2465 | 4.314 | 4.2405 | 55862 |
| 1735334820 | 4.2405 | -0.01 | -0.31 | 4.2329999 | 4.29 | 4.2065 | 69367 |
| 1734989220 | 4.2535 | 0 | 0.08 | 4.2085 | 4.2619999 | 4.205 | 111291 |
| 1734730020 | 4.25 | 0 | 0.00 | 4.2055 | 4.261 | 4.171 | 53067 |
| 1734643620 | 4.25 | 0.05 | 1.18 | 4.2005 | 4.26 | 4.1994999 | 78161 |
| 1734557220 | 4.2005 | -0.03 | -0.78 | 4.2585 | 4.315 | 4.2005 | 107410 |
| 1734470820 | 4.2335 | 0.01 | 0.15 | 4.22 | 4.2605 | 4.1935 | 83537 |
| 1734384420 | 4.227 | -0.02 | -0.54 | 4.261 | 4.2655 | 4.2169999 | 64360 |
| 1734125220 | 4.25 | 0.02 | 0.47 | 4.1855 | 4.256 | 4.1855 | 43351 |
| 1734038820 | 4.23 | 0.03 | 0.81 | 4.175 | 4.284 | 4.163 | 121340 |
| 1733952420 | 4.196 | 0.02 | 0.38 | 4.1855 | 4.2055 | 4.15 | 47773 |
| 1733866020 | 4.18 | -0.02 | -0.38 | 4.206 | 4.2505 | 4.1515 | 112763 |
| 1733779620 | 4.196 | 0.18 | 4.38 | 4.1795 | 4.2495 | 4.1369999 | 326778 |
| 1733520420 | 4.0199999 | -0.07 | -1.63 | 4.07 | 4.1115 | 4.0199999 | 42808 |
| 1733434020 | 4.0865 | 0.1 | 2.46 | 3.9685 | 4.11 | 3.9675 | 53872 |
| 1733347620 | 3.9885 | -0.03 | -0.82 | 4.011 | 4.0265 | 3.966 | 40582 |
| 1733261220 | 4.0214999 | 0 | 0.05 | 3.9995 | 4.0475 | 3.99 | 111766 |
| 1733174820 | 4.0195 | 0.06 | 1.50 | 3.9365 | 4.0279999 | 3.9365 | 118537 |
| 1732915620 | 3.96 | -0.01 | -0.34 | 3.99 | 3.99 | 3.93 | 26038 |
| 1732829220 | 3.9735 | 0.02 | 0.59 | 3.9595 | 3.99 | 3.958 | 275865 |
| 1732742820 | 3.95 | -0.03 | -0.69 | 3.93 | 4 | 3.93 | 182301 |
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
