Premium
New Hope Corp Ltd (OD8)
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 | -0.022 | -0.742240215924 | 2.964 | 2.964 | 2.81 | 544 | 2.87011527 | DE |
| 4 | 0.054 | 1.86980609418 | 2.888 | 3.02 | 2.81 | 736 | 2.96862824 | DE |
| 12 | 0.081 | 2.83117790982 | 2.861 | 3.035 | 2.801 | 957 | 2.91954181 | DE |
| 26 | 0.159 | 5.71325907294 | 2.783 | 3.466 | 2.501 | 1234 | 3.03204266 | DE |
| 52 | -0.279 | -8.6619062403 | 3.221 | 3.466 | 2.501 | 1674 | 2.93045071 | DE |
| 156 | -0.541 | -15.5325868504 | 3.483 | 3.919 | 2.501 | 1724 | 3.11032256 | DE |
| 260 | -0.541 | -15.5325868504 | 3.483 | 3.919 | 2.501 | 1724 | 3.11032256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1738272420 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1738186020 | 2.83 | 0.01 | 0.43 | 2.81 | 2.83 | 2.81 | 1000 |
| 1738099620 | 2.818 | -0.15 | -4.93 | 2.819 | 2.819 | 2.818 | 131 |
| 1738013220 | 2.964 | 0.01 | 0.44 | 2.964 | 2.964 | 2.964 | 500 |
| 1737754020 | 2.951 | -0.03 | -0.94 | 2.971 | 3.011 | 2.951 | 1800 |
| 1737667620 | 2.979 | -0.03 | -1.10 | 2.979 | 2.979 | 2.979 | 9 |
| 1737581220 | 3.012 | 0.03 | 1.07 | 3.012 | 3.012 | 3.012 | 150 |
| 1737494820 | 2.98 | -0.02 | -0.53 | 2.98 | 2.98 | 2.98 | 168 |
| 1737408420 | 2.996 | 0.05 | 1.63 | 2.996 | 2.996 | 2.996 | 5 |
| 1737149220 | 2.948 | 0 | 0.00 | 2.948 | 2.948 | 2.948 | 0 |
| 1737062820 | 2.948 | 0.03 | 1.10 | 2.948 | 2.948 | 2.948 | 1 |
| 1736976420 | 2.916 | -0.1 | -3.44 | 2.996 | 2.996 | 2.916 | 1005 |
| 1736890020 | 3.02 | 0.03 | 1.04 | 3.02 | 3.02 | 3.02 | 4533 |
| 1736803620 | 2.989 | 0.1 | 3.50 | 2.989 | 2.989 | 2.989 | 250 |
| 1736544420 | 2.888 | 0 | 0.00 | 2.888 | 2.888 | 2.888 | 0 |
| 1736458020 | 2.888 | -0.13 | -4.34 | 2.888 | 2.888 | 2.888 | 16 |
| 1736371620 | 3.019 | 0 | 0.00 | 3.019 | 3.019 | 3.019 | 0 |
| 1736285220 | 3.019 | 0 | 0.00 | 3.019 | 3.019 | 3.019 | 0 |
| 1736198820 | 3.019 | 0 | 0.00 | 3.019 | 3.019 | 3.019 | 0 |
| 1735939620 | 3.019 | 0 | 0.00 | 3.019 | 3.019 | 3.019 | 0 |
| 1735853220 | 3.019 | 0.15 | 5.05 | 3.019 | 3.019 | 3.019 | 10 |
| 1735594020 | 2.874 | -0.04 | -1.24 | 2.978 | 2.978 | 2.874 | 2001 |
| 1735334820 | 2.91 | -0.08 | -2.68 | 2.977 | 2.977 | 2.91 | 3000 |
| 1734989220 | 2.99 | 0.09 | 3.03 | 2.995 | 2.997 | 2.99 | 319 |
| 1734730020 | 2.902 | 0.01 | 0.31 | 2.903 | 2.903 | 2.899 | 5210 |
| 1734643620 | 2.8929999 | -0.05 | -1.67 | 2.8929999 | 2.8929999 | 2.8929999 | 181 |
| 1734557220 | 2.942 | 0 | 0.00 | 2.942 | 2.942 | 2.942 | 0 |
| 1734470820 | 2.942 | -0.06 | -2.10 | 2.934 | 2.959 | 2.92 | 4285 |
| 1734384420 | 3.005 | 0.02 | 0.77 | 3.005 | 3.005 | 3.005 | 200 |
| 1734125220 | 2.982 | 0 | 0.00 | 2.982 | 2.982 | 2.982 | 0 |
| 1734038820 | 2.982 | 0 | 0.00 | 2.982 | 2.982 | 2.982 | 0 |
| 1733952420 | 2.982 | 0 | 0.00 | 2.982 | 2.982 | 2.982 | 0 |
| 1733866020 | 2.982 | 0 | 0.00 | 2.982 | 2.982 | 2.982 | 0 |
| 1733779620 | 2.982 | 0.08 | 2.65 | 3.035 | 3.035 | 2.982 | 218 |
| 1733520420 | 2.9049999 | -0.05 | -1.53 | 2.947 | 2.959 | 2.9049999 | 51 |
| 1733434020 | 2.95 | 0.1 | 3.44 | 2.915 | 2.957 | 2.915 | 588 |
| 1733347620 | 2.852 | -0.08 | -2.86 | 2.886 | 2.886 | 2.846 | 1200 |
| 1733261220 | 2.936 | -0.03 | -0.84 | 2.936 | 2.936 | 2.936 | 325 |
| 1733174820 | 2.961 | 0.11 | 3.79 | 2.965 | 2.965 | 2.918 | 27 |
| 1732915620 | 2.853 | 0 | 0.00 | 2.853 | 2.853 | 2.853 | 0 |
| 1732829220 | 2.853 | 0 | 0.00 | 2.853 | 2.853 | 2.853 | 0 |
| 1732742820 | 2.853 | -0.01 | -0.24 | 2.853 | 2.853 | 2.853 | 500 |
| 1732656420 | 2.86 | -0.11 | -3.70 | 2.895 | 2.895 | 2.86 | 2037 |
| 1732570020 | 2.97 | -0.01 | -0.47 | 2.97 | 2.97 | 2.97 | 13 |
| 1732310820 | 2.984 | 0.07 | 2.51 | 3.024 | 3.024 | 2.984 | 994 |
| 1732224420 | 2.911 | -0.01 | -0.34 | 2.9 | 2.911 | 2.899 | 1723 |
| 1732138020 | 2.921 | 0.03 | 1.00 | 2.921 | 2.921 | 2.921 | 514 |
| 1732051560 | 2.892 | 0 | 0.00 | 2.892 | 2.892 | 2.892 | 0 |
| 1731965160 | 2.892 | 0 | 0.00 | 2.892 | 2.892 | 2.892 | 0 |
| 1731705960 | 2.892 | 0 | 0.14 | 2.892 | 2.892 | 2.891 | 142 |
| 1731619560 | 2.888 | 0.07 | 2.41 | 2.888 | 2.888 | 2.888 | 208 |
| 1731533220 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731446820 | 2.82 | 0.02 | 0.68 | 2.87 | 2.87 | 2.82 | 906 |
| 1731360420 | 2.801 | -0.11 | -3.81 | 2.861 | 2.861 | 2.801 | 1200 |
| 1731101220 | 2.912 | 0.01 | 0.21 | 2.96 | 2.96 | 2.9 | 1950 |
| 1731014760 | 2.906 | 0 | 0.14 | 2.953 | 2.953 | 2.906 | 347 |
| 1730928360 | 2.902 | -0 | -0.03 | 2.934 | 2.934 | 2.902 | 513 |
| 1730841960 | 2.903 | -0.02 | -0.55 | 2.903 | 2.903 | 2.903 | 19 |
| 1730755560 | 2.919 | -0.14 | -4.70 | 2.919 | 2.919 | 2.919 | 171 |
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
