Premium
Nsk Ltd (NSK)
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 | -0.08 | -1.94174757282 | 4.12 | 4.12 | 4.12 | 833 | 4.12 | DE |
| 4 | 0.0200001 | 0.497514937749 | 4.0199999 | 4.12 | 4.0199999 | 328 | 4.10770325 | DE |
| 12 | -0.22 | -5.16431924883 | 4.26 | 4.3 | 3.98 | 350 | 4.15839465 | DE |
| 26 | -0.44 | -9.82142857143 | 4.48 | 4.62 | 3.98 | 413 | 4.25465697 | DE |
| 52 | -1.01 | -20 | 5.05 | 5.3499999 | 3.98 | 612 | 4.52603645 | DE |
| 156 | -1.26 | -23.7735849057 | 5.3 | 5.3499999 | 3.98 | 569 | 4.56771031 | DE |
| 260 | -1.26 | -23.7735849057 | 5.3 | 5.3499999 | 3.98 | 569 | 4.56771031 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1740691620 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1740605220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1740518820 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1740432420 | 4.12 | 0.08 | 1.98 | 4.12 | 4.12 | 4.12 | 833 |
| 1740173220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1740086820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1740000420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739914020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739827620 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739568420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739482020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739395620 | 4.04 | 0.02 | 0.50 | 4.04 | 4.04 | 4.04 | 150 |
| 1739309220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1739222820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1738963620 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1738877220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1738790820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1738704420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1738618020 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.0199999 | 4.0199999 | 1 |
| 1738358820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738272420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738186020 | 4.08 | -0.12 | -2.86 | 4.08 | 4.08 | 4.08 | 430 |
| 1738099620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1738013220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737754020 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737667620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737581220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737494820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737408420 | 4.2 | 0.02 | 0.48 | 4.2 | 4.2 | 4.2 | 160 |
| 1737149220 | 4.18 | 0.08 | 1.95 | 4.18 | 4.18 | 4.18 | 1000 |
| 1737062820 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736976420 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736890020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 25 |
| 1736803620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736544420 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736458020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736371620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736285220 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1736198820 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1735939620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1735853220 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1735594020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1735334820 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1734989220 | 4.0999999 | 0.06 | 1.49 | 4.0999999 | 4.0999999 | 4.0999999 | 25 |
| 1734730020 | 4.04 | 0.06 | 1.51 | 4.04 | 4.04 | 4.04 | 169 |
| 1734643620 | 3.98 | -0.08 | -1.97 | 4 | 4 | 3.98 | 431 |
| 1734557220 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1734470820 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 331 |
| 1734384420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734125220 | 4.2 | -0.1 | -2.33 | 4.2 | 4.2 | 4.2 | 400 |
| 1734038820 | 4.3 | 0.04 | 0.94 | 4.3 | 4.3 | 4.3 | 1000 |
| 1733952420 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733866020 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733779620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 170 |
| 1733520420 | 4.26 | 0.12 | 2.90 | 4.26 | 4.26 | 4.26 | 120 |
| 1733382000 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733295600 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733209200 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
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
