Premium
NTT Data Group Corporation (NT5)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.700001 | 3.9106203302 | 17.899999 | 18.5 | 17.5 | 285 | 17.7283831 | DE |
| 4 | 2.6 | 16.25 | 16 | 18.6 | 16 | 297 | 17.28344505 | DE |
| 12 | 3.4 | 22.3684210526 | 15.2 | 18.6 | 13.8 | 204 | 16.27612984 | DE |
| 26 | 4.5 | 31.914893617 | 14.1 | 18.6 | 11.9 | 213 | 14.85616129 | DE |
| 52 | 7.7 | 70.6422018349 | 10.9 | 18.6 | 10.9 | 253 | 14.16173473 | DE |
| 156 | 6.2 | 50 | 12.4 | 18.6 | 10.9 | 244 | 13.92129368 | DE |
| 260 | 6.2 | 50 | 12.4 | 18.6 | 10.9 | 244 | 13.92129368 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 18.5 | 0 | 0.00 | 18.399999 | 18.5 | 18.399999 | 2 |
| 1733174820 | 18.5 | 0.1 | 0.54 | 18.1 | 18.5 | 18.1 | 136 |
| 1732915620 | 18.399999 | 0.6 | 3.37 | 18.399999 | 18.399999 | 18.1 | 35 |
| 1732829220 | 17.8 | 0.3 | 1.71 | 17.8 | 17.8 | 17.8 | 308 |
| 1732742820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732656420 | 17.5 | -1 | -5.41 | 17.899999 | 17.899999 | 17.5 | 659 |
| 1732570020 | 18.5 | 0.6 | 3.35 | 18.5 | 18.6 | 18.2 | 568 |
| 1732310820 | 17.899999 | 0.5 | 2.87 | 18 | 18 | 17.899999 | 213 |
| 1732224420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 40 |
| 1732138020 | 17.399999 | -0.1 | -0.57 | 17.3 | 17.399999 | 17.3 | 602 |
| 1732051620 | 17.5 | 0.4 | 2.34 | 17.399999 | 17.5 | 17.399999 | 190 |
| 1731965220 | 17.1 | 0.7 | 4.27 | 17.1 | 17.1 | 17 | 223 |
| 1731705960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731619560 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731533160 | 16.399999 | -0.1 | -0.61 | 16.3 | 16.399999 | 16 | 874 |
| 1731446820 | 16.5 | 0.4 | 2.48 | 16.5 | 16.5 | 16.5 | 85 |
| 1731360420 | 16.1 | -0.3 | -1.83 | 16.3 | 16.3 | 16.1 | 200 |
| 1731101160 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731014760 | 16.399999 | 0.4 | 2.50 | 16.2 | 16.399999 | 16.2 | 222 |
| 1730928360 | 16 | 1.8 | 12.68 | 16 | 16 | 16 | 103 |
| 1730841960 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1730755560 | 14.2 | 0.1 | 0.71 | 14.1 | 14.2 | 14.1 | 353 |
| 1730496360 | 14.1 | -0.7 | -4.73 | 13.8 | 14.1 | 13.8 | 411 |
| 1730409960 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 304 |
| 1730323560 | 14.8 | 0.1 | 0.68 | 14.8 | 14.8 | 14.8 | 200 |
| 1730237160 | 14.7 | 0.1 | 0.68 | 14.7 | 14.7 | 14.7 | 90 |
| 1730150760 | 14.6 | -0.1 | -0.68 | 14.5 | 14.6 | 14.4 | 329 |
| 1729888020 | 14.7 | 0.1 | 0.68 | 14.4 | 14.7 | 14.4 | 150 |
| 1729801560 | 14.6 | -0.1 | -0.68 | 14.6 | 14.6 | 14.6 | 10 |
| 1729715160 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1729628760 | 14.7 | -0.2 | -1.34 | 14.7 | 14.7 | 14.7 | 145 |
| 1729542360 | 14.9 | -0.3 | -1.97 | 14.9 | 14.9 | 14.9 | 12 |
| 1729283160 | 15.2 | 0.1 | 0.66 | 15.2 | 15.2 | 15.2 | 328 |
| 1729196760 | 15.1 | -0.4 | -2.58 | 15.1 | 15.1 | 15.1 | 46 |
| 1729110360 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1729023960 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1728937560 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1728678360 | 15.5 | -0.1 | -0.64 | 15.2 | 15.5 | 15.2 | 97 |
| 1728591960 | 15.6 | -0.4 | -2.50 | 15.6 | 15.6 | 15.6 | 130 |
| 1728505560 | 16 | 0.2 | 1.27 | 16 | 16 | 16 | 1 |
| 1728419160 | 15.8 | 0.2 | 1.28 | 15.9 | 15.9 | 15.8 | 177 |
| 1728332760 | 15.6 | -0.4 | -2.50 | 15.8 | 15.8 | 15.6 | 67 |
| 1728073620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727987220 | 16 | -0.3 | -1.84 | 16 | 16 | 16 | 250 |
| 1727900820 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1727814420 | 16.3 | 0 | 0.00 | 16.5 | 16.5 | 16.3 | 36 |
| 1727727960 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1727468760 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1727382360 | 16.3 | 1.2 | 7.95 | 16.3 | 16.3 | 16.3 | 50 |
| 1727296020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1727209620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1727123220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1726864020 | 15.1 | -0.3 | -1.95 | 15.1 | 15.1 | 15.1 | 3 |
| 1726777560 | 15.4 | -0.5 | -3.14 | 15.4 | 15.4 | 15.4 | 34 |
| 1726691160 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1726604760 | 15.9 | 0.7 | 4.61 | 15.8 | 15.9 | 15.8 | 253 |
| 1726518420 | 15.2 | 0.8 | 5.56 | 15.2 | 15.2 | 15.2 | 30 |
| 1726259160 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1726172760 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1726086360 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1725999960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1725913560 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1725654360 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1725567960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1725481560 | 14.4 | 0.3 | 2.13 | 14.4 | 14.4 | 14.4 | 240 |
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
