Premium
Norsk Hydro (NOH1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.81690140845 | 5.68 | 5.86 | 5.562 | 19340 | 5.71082259 | DE |
| 4 | 0.152 | 2.67229254571 | 5.688 | 5.952 | 5.484 | 27801 | 5.71989752 | DE |
| 12 | -0.016 | -0.273224043716 | 5.856 | 6.046 | 5.168 | 18538 | 5.67654966 | DE |
| 26 | 0.818 | 16.2883313421 | 5.022 | 6.35 | 4.644 | 17827 | 5.59988426 | DE |
| 52 | 0.86 | 17.2690763052 | 4.98 | 6.45 | 4.51 | 20787 | 5.54085754 | DE |
| 156 | 0.706 | 13.7514608492 | 5.134 | 6.45 | 4.51 | 21076 | 5.4929665 | DE |
| 260 | 0.706 | 13.7514608492 | 5.134 | 6.45 | 4.51 | 21076 | 5.4929665 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 5.752 | 0.1 | 1.77 | 5.606 | 5.776 | 5.606 | 30250 |
| 1739914020 | 5.652 | -0.13 | -2.18 | 5.83 | 5.83 | 5.606 | 11545 |
| 1739827620 | 5.7779999 | 0.17 | 2.96 | 5.692 | 5.8099999 | 5.61 | 21335 |
| 1739568420 | 5.612 | -0.15 | -2.67 | 5.562 | 5.828 | 5.562 | 25014 |
| 1739482020 | 5.766 | 0.16 | 2.89 | 5.68 | 5.766 | 5.654 | 8558 |
| 1739395620 | 5.604 | -0.07 | -1.20 | 5.68 | 5.68 | 5.596 | 13435 |
| 1739309220 | 5.672 | -0.16 | -2.78 | 5.782 | 5.782 | 5.622 | 15820 |
| 1739222820 | 5.834 | 0.01 | 0.14 | 5.852 | 5.852 | 5.724 | 32545 |
| 1738963620 | 5.8259999 | -0.05 | -0.82 | 5.926 | 5.952 | 5.79 | 22938 |
| 1738877220 | 5.874 | 0.16 | 2.84 | 5.726 | 5.902 | 5.726 | 38773 |
| 1738790820 | 5.712 | 0.01 | 0.18 | 5.704 | 5.726 | 5.638 | 15610 |
| 1738704420 | 5.702 | 0.1 | 1.86 | 5.7 | 5.712 | 5.618 | 15167 |
| 1738618020 | 5.598 | -0.09 | -1.51 | 5.698 | 5.698 | 5.566 | 31214 |
| 1738358820 | 5.684 | -0.13 | -2.17 | 5.848 | 5.848 | 5.646 | 17374 |
| 1738272420 | 5.8099999 | 0.12 | 2.07 | 5.698 | 5.848 | 5.648 | 56509 |
| 1738186020 | 5.692 | 0.06 | 1.07 | 5.638 | 5.7 | 5.5 | 73405 |
| 1738099620 | 5.632 | 0.02 | 0.28 | 5.606 | 5.664 | 5.5199999 | 43425 |
| 1738013220 | 5.616 | -0.16 | -2.77 | 5.7 | 5.7 | 5.484 | 26601 |
| 1737754020 | 5.776 | 0.12 | 2.09 | 5.628 | 5.834 | 5.586 | 24806 |
| 1737667620 | 5.658 | -0 | -0.04 | 5.688 | 5.704 | 5.59 | 31686 |
| 1737581220 | 5.66 | -0.08 | -1.43 | 5.628 | 5.712 | 5.628 | 12927 |
| 1737494820 | 5.742 | -0.14 | -2.45 | 5.812 | 5.84 | 5.7 | 20808 |
| 1737408420 | 5.886 | -0 | -0.03 | 5.9 | 5.956 | 5.8179999 | 20839 |
| 1737149220 | 5.888 | 0.11 | 1.83 | 5.788 | 5.888 | 5.788 | 20344 |
| 1737062820 | 5.782 | 0.03 | 0.52 | 5.788 | 5.87 | 5.728 | 26764 |
| 1736976420 | 5.752 | 0.15 | 2.64 | 5.61 | 5.79 | 5.61 | 21097 |
| 1736890020 | 5.604 | -0.08 | -1.34 | 5.698 | 5.698 | 5.548 | 7750 |
| 1736803620 | 5.68 | 0.16 | 2.90 | 5.482 | 5.68 | 5.482 | 21002 |
| 1736544420 | 5.5199999 | -0.07 | -1.18 | 5.578 | 5.578 | 5.49 | 23369 |
| 1736458020 | 5.586 | 0.22 | 4.02 | 5.38 | 5.634 | 5.36 | 27114 |
| 1736371620 | 5.37 | 0.04 | 0.79 | 5.36 | 5.372 | 5.274 | 6684 |
| 1736285220 | 5.328 | -0.07 | -1.33 | 5.406 | 5.418 | 5.328 | 3978 |
| 1736198820 | 5.4 | -0.01 | -0.11 | 5.416 | 5.436 | 5.28 | 9391 |
| 1735939620 | 5.406 | -0.06 | -1.17 | 5.336 | 5.406 | 5.336 | 11411 |
| 1735853220 | 5.47 | 0.2 | 3.80 | 5.298 | 5.472 | 5.298 | 12159 |
| 1735594020 | 5.2699999 | -0.04 | -0.72 | 5.26 | 5.304 | 5.2539999 | 5296 |
| 1735334820 | 5.308 | -0.01 | -0.15 | 5.306 | 5.3179999 | 5.28 | 18633 |
| 1734989220 | 5.316 | 0.01 | 0.11 | 5.264 | 5.324 | 5.26 | 15499 |
| 1734730020 | 5.3099999 | 0.07 | 1.34 | 5.168 | 5.312 | 5.168 | 14172 |
| 1734643620 | 5.24 | -0.14 | -2.60 | 5.29 | 5.3099999 | 5.22 | 11296 |
| 1734557220 | 5.38 | -0.04 | -0.81 | 5.414 | 5.46 | 5.38 | 13786 |
| 1734470820 | 5.424 | -0.08 | -1.38 | 5.424 | 5.464 | 5.406 | 13008 |
| 1734384420 | 5.5 | -0.04 | -0.76 | 5.502 | 5.542 | 5.474 | 10337 |
| 1734125220 | 5.542 | -0.12 | -2.12 | 5.606 | 5.632 | 5.502 | 11723 |
| 1734038820 | 5.662 | 0.03 | 0.57 | 5.618 | 5.708 | 5.584 | 6237 |
| 1733952420 | 5.63 | -0.02 | -0.35 | 5.606 | 5.652 | 5.602 | 5430 |
| 1733866020 | 5.65 | -0.01 | -0.18 | 5.652 | 5.726 | 5.65 | 6079 |
| 1733779620 | 5.66 | -0.15 | -2.65 | 5.8019999 | 5.9 | 5.66 | 12240 |
| 1733520420 | 5.814 | -0.16 | -2.61 | 5.924 | 5.924 | 5.68 | 19388 |
| 1733434020 | 5.97 | 0.04 | 0.67 | 5.98 | 6.046 | 5.932 | 18129 |
| 1733347620 | 5.93 | 0 | 0.07 | 5.936 | 6.03 | 5.93 | 8704 |
| 1733261220 | 5.926 | 0.05 | 0.78 | 5.882 | 5.97 | 5.882 | 3547 |
| 1733174820 | 5.88 | -0.02 | -0.37 | 5.816 | 5.898 | 5.8 | 11400 |
| 1732915620 | 5.902 | 0.03 | 0.51 | 5.854 | 5.902 | 5.83 | 5844 |
| 1732829220 | 5.872 | 0.04 | 0.72 | 5.856 | 5.9 | 5.82 | 7211 |
| 1732742820 | 5.83 | -0.22 | -3.70 | 6.062 | 6.12 | 5.798 | 7380 |
| 1732656420 | 6.054 | -0.12 | -1.94 | 6.134 | 6.184 | 6.05 | 4120 |
| 1732570020 | 6.174 | 0.04 | 0.59 | 6.108 | 6.35 | 6.108 | 17939 |
| 1732310820 | 6.138 | -0.05 | -0.84 | 6.204 | 6.216 | 6.126 | 9993 |
| 1732224420 | 6.19 | 0.02 | 0.36 | 6.154 | 6.198 | 6.09 | 33653 |
| 1732138020 | 6.168 | 0.01 | 0.16 | 6.102 | 6.212 | 6.102 | 30262 |
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
