Premium
New Hope Corp Ltd (OD8)
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 | -0.134 | -5.73875802998 | 2.335 | 2.3969999 | 2.16 | 774 | 2.26687416 | DE |
| 4 | -0.461 | -17.3178061608 | 2.662 | 2.719 | 2.16 | 1682 | 2.46754774 | DE |
| 12 | -0.702 | -24.181880813 | 2.903 | 3.02 | 2.16 | 1567 | 2.68018548 | DE |
| 26 | -0.404 | -15.5086372361 | 2.605 | 3.466 | 2.16 | 1506 | 2.90236301 | DE |
| 52 | -0.529 | -19.3772893773 | 2.73 | 3.466 | 2.16 | 1511 | 2.88377452 | DE |
| 156 | -1.282 | -36.8073499856 | 3.483 | 3.919 | 2.16 | 1740 | 3.05991647 | DE |
| 260 | -1.282 | -36.8073499856 | 3.483 | 3.919 | 2.16 | 1740 | 3.05991647 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 2.217 | -0.15 | -6.46 | 2.16 | 2.217 | 2.16 | 1582 |
| 1741814820 | 2.37 | -0.03 | -1.13 | 2.37 | 2.37 | 2.37 | 60 |
| 1741728420 | 2.3969999 | 0.05 | 2.26 | 2.3969999 | 2.3969999 | 2.3969999 | 50 |
| 1741642020 | 2.344 | 0.05 | 2.14 | 2.307 | 2.344 | 2.307 | 101 |
| 1741382820 | 2.295 | -0.1 | -4.18 | 2.335 | 2.335 | 2.25 | 2077 |
| 1741296420 | 2.395 | -0.03 | -1.36 | 2.371 | 2.466 | 2.371 | 3987 |
| 1741210020 | 2.428 | 0.09 | 4.03 | 2.345 | 2.428 | 2.345 | 1700 |
| 1741123620 | 2.334 | -0.11 | -4.50 | 2.338 | 2.338 | 2.334 | 502 |
| 1741037220 | 2.444 | 0.05 | 2.13 | 2.439 | 2.444 | 2.402 | 1005 |
| 1740778020 | 2.3929999 | -0.06 | -2.29 | 2.3929999 | 2.3929999 | 2.3929999 | 250 |
| 1740691620 | 2.4489999 | -0.03 | -1.01 | 2.411 | 2.4489999 | 2.411 | 1250 |
| 1740605220 | 2.474 | -0.02 | -0.64 | 2.4569999 | 2.474 | 2.4569999 | 10745 |
| 1740518820 | 2.49 | -0.03 | -1.19 | 2.49 | 2.49 | 2.49 | 1000 |
| 1740432420 | 2.52 | -0.07 | -2.55 | 2.491 | 2.52 | 2.491 | 916 |
| 1740173220 | 2.586 | 0.03 | 1.29 | 2.5539999 | 2.586 | 2.5539999 | 2000 |
| 1740086820 | 2.553 | 0.02 | 0.63 | 2.552 | 2.553 | 2.552 | 750 |
| 1740000420 | 2.537 | -0.03 | -1.17 | 2.5139999 | 2.537 | 2.5139999 | 2220 |
| 1739914020 | 2.567 | -0.15 | -5.52 | 2.608 | 2.608 | 2.567 | 1145 |
| 1739827620 | 2.717 | 0.06 | 2.07 | 2.67 | 2.719 | 2.67 | 1959 |
| 1739568420 | 2.662 | -0.05 | -1.95 | 2.662 | 2.662 | 2.662 | 350 |
| 1739482020 | 2.715 | -0.09 | -3.21 | 2.717 | 2.717 | 2.715 | 3163 |
| 1739395620 | 2.805 | -0.03 | -0.88 | 2.778 | 2.805 | 2.778 | 1041 |
| 1739309220 | 2.83 | 0.06 | 1.98 | 2.838 | 2.928 | 2.83 | 7452 |
| 1739222820 | 2.775 | -0.11 | -3.75 | 2.831 | 2.831 | 2.749 | 6130 |
| 1738963620 | 2.883 | -0.07 | -2.24 | 2.883 | 2.883 | 2.883 | 5 |
| 1738877220 | 2.949 | 0.04 | 1.55 | 2.949 | 2.949 | 2.949 | 100 |
| 1738790820 | 2.904 | 0 | 0.00 | 2.904 | 2.904 | 2.904 | 0 |
| 1738704420 | 2.904 | 0 | 0.10 | 2.904 | 2.904 | 2.904 | 1 |
| 1738618020 | 2.9009999 | 0.07 | 2.51 | 2.942 | 2.942 | 2.9009999 | 427 |
| 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 |
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
