Premium
Northern Star Resources Ltd (NS7)
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 | 0.325999 | 3.26652304609 | 9.98 | 10.358 | 9.695 | 3360 | 9.99968402 | DE |
| 4 | -0.922001 | -8.21162272889 | 11.228 | 11.274 | 9.695 | 3017 | 10.43040432 | DE |
| 12 | 1.126999 | 12.2780150343 | 9.179 | 11.326 | 9.031 | 3548 | 10.27148192 | DE |
| 26 | 0.757999 | 7.93882488479 | 9.548 | 11.326 | 9.031 | 4365 | 10.17245679 | DE |
| 52 | 1.895999 | 22.5445778835 | 8.41 | 11.326 | 7.5 | 4630 | 9.38852015 | DE |
| 156 | 3.255999 | 46.1843829787 | 7.05 | 11.326 | 6.05 | 4452 | 8.83505441 | DE |
| 260 | 3.255999 | 46.1843829787 | 7.05 | 11.326 | 6.05 | 4452 | 8.83505441 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 10.337999 | -0.02 | -0.19 | 10.35 | 10.35 | 10.32 | 2088 |
| 1741901220 | 10.358 | 0.55 | 5.59 | 10.07 | 10.358 | 10.02 | 3972 |
| 1741814820 | 9.81 | 0.01 | 0.13 | 9.74 | 9.81 | 9.702 | 1549 |
| 1741728420 | 9.797 | -0.11 | -1.14 | 9.695 | 9.821 | 9.695 | 3548 |
| 1741642020 | 9.91 | -0.11 | -1.14 | 10.086 | 10.122 | 9.91 | 5248 |
| 1741382820 | 10.023999 | -0.29 | -2.83 | 9.98 | 10.077999 | 9.901 | 2483 |
| 1741296420 | 10.316 | 0.08 | 0.76 | 10.334 | 10.356 | 10.254 | 678 |
| 1741210020 | 10.238 | -0.04 | -0.35 | 10.098 | 10.238 | 10.098 | 743 |
| 1741123620 | 10.273999 | 0.16 | 1.54 | 10.3 | 10.318 | 10.212 | 1839 |
| 1741037220 | 10.118 | 0.08 | 0.84 | 10.282 | 10.34 | 10.118 | 4547 |
| 1740778020 | 10.034 | -0.26 | -2.53 | 10.135999 | 10.162 | 10.029999 | 1864 |
| 1740691620 | 10.294 | -0.01 | -0.10 | 10.416 | 10.416 | 10.294 | 2036 |
| 1740605220 | 10.304 | -0.21 | -2.00 | 10.327999 | 10.436 | 10.22 | 4970 |
| 1740518820 | 10.513999 | -0.31 | -2.85 | 10.731999 | 10.818 | 10.513999 | 2974 |
| 1740432420 | 10.822 | -0.11 | -0.99 | 10.836 | 10.836 | 10.744 | 512 |
| 1740173220 | 10.93 | 0.18 | 1.66 | 10.99 | 10.994 | 10.85 | 6713 |
| 1740086820 | 10.752 | -0.08 | -0.70 | 10.956 | 10.956 | 10.752 | 2061 |
| 1740000420 | 10.828 | 0.09 | 0.80 | 10.898 | 10.938 | 10.712 | 4369 |
| 1739914020 | 10.742 | -0.01 | -0.09 | 10.75 | 10.75 | 10.587999 | 2655 |
| 1739827620 | 10.752 | -0.27 | -2.43 | 10.902 | 10.906 | 10.752 | 2549 |
| 1739568420 | 11.02 | -0.26 | -2.29 | 11.228 | 11.274 | 11.02 | 5020 |
| 1739482020 | 11.278 | 0.28 | 2.53 | 11.106 | 11.326 | 11.106 | 11688 |
| 1739395620 | 11 | -0.05 | -0.45 | 11.062 | 11.076 | 10.912 | 4638 |
| 1739309220 | 11.05 | 0.03 | 0.27 | 11.162 | 11.29 | 11.05 | 11873 |
| 1739222820 | 11.02 | 0.39 | 3.69 | 10.8 | 11.02 | 10.772 | 4258 |
| 1738963620 | 10.628 | -0.07 | -0.69 | 10.814 | 10.814 | 10.5 | 3950 |
| 1738877220 | 10.702 | -0.01 | -0.11 | 10.93 | 10.998 | 10.63 | 5180 |
| 1738790820 | 10.714 | 0.13 | 1.27 | 10.688 | 10.806 | 10.65 | 4147 |
| 1738704420 | 10.58 | 0.16 | 1.57 | 10.577999 | 10.622 | 10.456 | 3345 |
| 1738618020 | 10.416 | 0.19 | 1.84 | 10.284 | 10.416 | 10.282 | 3822 |
| 1738358820 | 10.228 | -0.19 | -1.84 | 10.417999 | 10.417999 | 10.228 | 1977 |
| 1738272420 | 10.42 | 0.33 | 3.31 | 10.036 | 10.568 | 10.023999 | 6457 |
| 1738186020 | 10.086 | 0.03 | 0.28 | 10.167999 | 10.167999 | 10.086 | 600 |
| 1738099620 | 10.058 | -0.11 | -1.06 | 10.034 | 10.058 | 9.9469999 | 2082 |
| 1738013220 | 10.166 | -0.19 | -1.82 | 10.27 | 10.272 | 10.166 | 2280 |
| 1737754020 | 10.353999 | 0 | 0.00 | 10.272 | 10.353999 | 10.272 | 57 |
| 1737667620 | 10.353999 | -0.01 | -0.06 | 10.454 | 10.454 | 10.308 | 1805 |
| 1737581220 | 10.36 | -0.13 | -1.28 | 10.352 | 10.362 | 10.352 | 800 |
| 1737494820 | 10.494 | 0.25 | 2.44 | 10.396 | 10.51 | 10.396 | 3435 |
| 1737408420 | 10.244 | -0.22 | -2.10 | 10.304 | 10.304 | 10.151999 | 1138 |
| 1737149220 | 10.464 | 0.05 | 0.52 | 10.368 | 10.496 | 10.353999 | 1175 |
| 1737062820 | 10.41 | -0.08 | -0.78 | 10.539999 | 10.544 | 10.41 | 295 |
| 1736976420 | 10.492 | 0.26 | 2.56 | 10.44 | 10.492 | 10.32 | 905 |
| 1736890020 | 10.23 | 0.18 | 1.79 | 10.369999 | 10.369999 | 10.122 | 2375 |
| 1736803620 | 10.05 | -0.19 | -1.86 | 9.96 | 10.098 | 9.85 | 4238 |
| 1736544420 | 10.24 | 0.2 | 1.97 | 10.013999 | 10.24 | 10.013999 | 3624 |
| 1736458020 | 10.042 | 0.34 | 3.48 | 10.039999 | 10.042 | 9.93 | 1794 |
| 1736371620 | 9.704 | 0.21 | 2.20 | 9.6969999 | 9.704 | 9.59 | 444 |
| 1736285220 | 9.4949999 | 0.17 | 1.79 | 9.491 | 9.601 | 9.485 | 2893 |
| 1736198820 | 9.3279999 | -0.21 | -2.22 | 9.533 | 9.5399999 | 9.3279999 | 3652 |
| 1735939620 | 9.5399999 | -0.06 | -0.63 | 9.475 | 9.5399999 | 9.475 | 2604 |
| 1735853220 | 9.6 | 0.41 | 4.50 | 9.221 | 9.6 | 9.221 | 6675 |
| 1735594020 | 9.1869999 | 0.01 | 0.10 | 9.17 | 9.206 | 9.148 | 3154 |
| 1735334820 | 9.178 | -0.07 | -0.77 | 9.284 | 9.336 | 9.166 | 9666 |
| 1734989220 | 9.249 | -0.05 | -0.57 | 9.1 | 9.249 | 9.1 | 11574 |
| 1734730020 | 9.302 | 0.04 | 0.43 | 9.179 | 9.302 | 9.031 | 6191 |
| 1734643620 | 9.262 | -0.28 | -2.91 | 9.275 | 9.36 | 9.183 | 5653 |
| 1734557220 | 9.5399999 | -0.26 | -2.69 | 9.645 | 9.705 | 9.5399999 | 3003 |
| 1734470820 | 9.804 | 0.01 | 0.05 | 9.7129999 | 9.804 | 9.6359999 | 4539 |
| 1734384420 | 9.799 | -0.1 | -1.01 | 9.8 | 9.875 | 9.6999999 | 3900 |
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
