Premium
DNB NOR Bank ASA (PK) (DNBBF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2276 | -0.897972066598 | 25.346 | 26.3 | 23.97 | 14720 | 24.73725325 | CS |
| 4 | -2.4916 | -9.02426657008 | 27.61 | 27.95 | 21.55 | 5308 | 24.55025422 | CS |
| 12 | 3.4914 | 16.1437092523 | 21.627 | 27.95 | 20.83 | 51905 | 22.75717228 | CS |
| 26 | 3.7444 | 17.5184803967 | 21.374 | 27.95 | 18.679 | 27302 | 22.51143552 | CS |
| 52 | 6.1064 | 32.1186618977 | 19.012 | 27.95 | 16.53 | 15817 | 22.13041339 | CS |
| 156 | 2.7164 | 12.1257030622 | 22.402 | 27.95 | 15.02 | 12309 | 19.99208256 | CS |
| 260 | 3.3684 | 15.4868965517 | 21.75 | 27.95 | 15.02 | 11683 | 20.48738485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 25.1184 | 0.32 | 1.28 | 25.1654 | 26.28 | 25.1184 | 104944 |
| 1745270400 | 24.802 | 0.83 | 3.47 | 24.7671 | 24.802 | 24.7671 | 852 |
| 1744925340 | 23.97 | -0.78 | -3.15 | 26.3 | 26.3 | 23.97 | 1394 |
| 1744838940 | 24.75 | -0.5 | -1.98 | 25.638 | 25.638 | 24.436 | 56048 |
| 1744752360 | 25.25 | -0.13 | -0.52 | 25.346 | 25.4 | 25.25 | 585 |
| 1744666140 | 25.382 | 1.78 | 7.55 | 24.69 | 25.382 | 24.2288 | 1263 |
| 1744406940 | 23.6 | -0.46 | -1.93 | 23.4849 | 24.226 | 23.4849 | 1663 |
| 1744320120 | 24.064 | 2.51 | 11.67 | 24.47 | 24.47 | 22.759 | 2782 |
| 1744234140 | 21.55 | -0.17 | -0.78 | 23.278 | 24.072 | 21.55 | 7343 |
| 1744147740 | 21.72 | -1.68 | -7.18 | 22.2792 | 23.9 | 21.72 | 6196 |
| 1744061220 | 23.4 | 0.92 | 4.09 | 23.404 | 23.404 | 21.7081 | 1728 |
| 1743802020 | 22.48 | -2.76 | -10.94 | 22.91 | 25.774 | 22.48 | 1942 |
| 1743715440 | 25.24 | -1.13 | -4.28 | 26.15 | 27.35 | 25.24 | 3544 |
| 1743629040 | 26.368 | 0.11 | 0.40 | 26.28 | 26.368 | 26.28 | 690 |
| 1743542640 | 26.262 | -0.11 | -0.40 | 26.46 | 26.46 | 26.22 | 938 |
| 1743456180 | 26.368 | 0.01 | 0.04 | 26.46 | 26.46 | 26.368 | 2938 |
| 1743197340 | 26.3582 | -1.34 | -4.82 | 27.716 | 27.716 | 26.3582 | 3019 |
| 1743110880 | 27.694 | 1.3 | 4.94 | 26.74 | 27.694 | 26.5289 | 1601 |
| 1743024540 | 26.39 | -0.63 | -2.33 | 26.5318 | 27.86 | 26.39 | 488 |
| 1742938140 | 27.02 | 1.15 | 4.45 | 27.61 | 27.95 | 26.3346 | 5836 |
| 1742851200 | 25.8691 | 0.08 | 0.32 | 27.05 | 27.05 | 25.8691 | 922 |
| 1742592540 | 25.7862 | -0.14 | -0.53 | 27.01 | 27.02 | 25.64 | 1731 |
| 1742505960 | 25.9242 | -0.24 | -0.90 | 25.6702 | 26.832 | 25.6702 | 1374 |
| 1742419200 | 26.16 | -0.85 | -3.16 | 26.625 | 27.09 | 26.16 | 5753 |
| 1742333400 | 27.014 | 0.51 | 1.94 | 26.06 | 27.016 | 26.06 | 1259 |
| 1742246400 | 26.5 | 0.12 | 0.45 | 25.73 | 26.722 | 25.654 | 1089 |
| 1741987680 | 26.382 | 1.38 | 5.51 | 26.382 | 26.382 | 26.382 | 1379 |
| 1741901340 | 25.005 | 0.65 | 2.67 | 25.63 | 25.63 | 24.864 | 1199 |
| 1741814940 | 24.355 | -1.58 | -6.07 | 24.94 | 24.94 | 24.32 | 11486 |
| 1741728480 | 25.93 | 1.42 | 5.78 | 25.75 | 25.93 | 24.655 | 7573 |
| 1741641600 | 24.5131 | -1.11 | -4.32 | 25.5 | 25.5 | 24.4657 | 518 |
| 1741386000 | 25.62 | 0.93 | 3.77 | 25.62 | 25.62 | 25.62 | 2240 |
| 1741300140 | 24.69 | -0.19 | -0.77 | 25.268 | 25.268 | 24.69 | 435 |
| 1741213440 | 24.882 | 1.79 | 7.76 | 23.59 | 24.882 | 23.51 | 1045754 |
| 1741126800 | 23.09 | -0.64 | -2.71 | 22.958 | 23.778 | 22.958 | 673 |
| 1741040460 | 23.734 | 0 | 0.00 | 23.734 | 23.734 | 23.734 | 0 |
| 1740781260 | 23.734 | 0.29 | 1.25 | 23.742 | 23.742 | 23.734 | 2944 |
| 1740695340 | 23.44 | -0.03 | -0.11 | 23.824 | 23.824 | 22.9946 | 11510 |
| 1740608400 | 23.465 | -0.21 | -0.87 | 23.5995 | 24 | 23.465 | 6632 |
| 1740522480 | 23.67 | 0.36 | 1.54 | 24.55 | 24.55 | 23.0259 | 3535 |
| 1740435600 | 23.31 | -0.06 | -0.26 | 23.325 | 23.64 | 22.8282 | 3766 |
| 1740176400 | 23.37 | 0.48 | 2.11 | 22.763 | 23.37 | 22.6109 | 10815 |
| 1740090480 | 22.8861 | 0.48 | 2.12 | 22.3856 | 23.536 | 22.2698 | 2913 |
| 1740003960 | 22.41 | 0.54 | 2.46 | 22.3 | 23.572 | 22.3 | 2275 |
| 1739917740 | 21.871 | 0.32 | 1.50 | 21.871 | 21.871 | 21.871 | 254 |
| 1739572020 | 21.5488 | 0.17 | 0.79 | 21.5561 | 22.69 | 21.5488 | 340456 |
| 1739485320 | 21.3807 | 0.27 | 1.29 | 22.33 | 22.33 | 21.3096 | 535376 |
| 1739398920 | 21.108 | -0.18 | -0.85 | 21.0644 | 21.206 | 21.0644 | 771460 |
| 1739312940 | 21.29 | -0.16 | -0.73 | 22.644 | 22.644 | 21.066 | 46506 |
| 1739226000 | 21.4469 | 0.15 | 0.72 | 22.58 | 22.588 | 21.4289 | 3046 |
| 1738967160 | 21.293 | 0.27 | 1.30 | 21.34 | 22.506 | 21.2922 | 3173 |
| 1738880400 | 21.02 | -0.67 | -3.07 | 21.69 | 22.406 | 21.02 | 7224 |
| 1738794000 | 21.6851 | -0.74 | -3.29 | 22.742 | 22.742 | 21.6851 | 2731 |
| 1738708080 | 22.422 | 1.49 | 7.09 | 21.14 | 22.426 | 21.14 | 2005 |
| 1738621740 | 20.9369 | -1.13 | -5.13 | 21.928 | 21.936 | 20.83 | 5026 |
| 1738362000 | 22.07 | 0.42 | 1.92 | 22.086 | 22.1 | 21.3764 | 3045 |
| 1738276080 | 21.6534 | -0.71 | -3.19 | 22.7 | 22.7 | 21.6264 | 2378 |
| 1738189740 | 22.366 | -0.29 | -1.30 | 21.6136 | 22.366 | 21.6136 | 4598 |
| 1738103280 | 22.66 | 0.72 | 3.27 | 21.627 | 22.666 | 21.62 | 2695 |
| 1738016820 | 21.942 | 0.48 | 2.24 | 21.92 | 21.942 | 21.178 | 4343 |
| 1737757440 | 21.4623 | 0.21 | 1.01 | 21.676 | 21.782 | 21.4452 | 3221 |
| 1737671220 | 21.248 | -0.17 | -0.78 | 21.548 | 21.752 | 21.248 | 3620 |
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
