Premium
DNB NOR Bank ASA (PK) (DNBBF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.409 | 1.75348338692 | 23.325 | 24.55 | 22.8282 | 5677 | 23.48772628 | CS |
| 4 | 1.806 | 8.23604523896 | 21.928 | 24.55 | 20.83 | 92718 | 21.34029437 | CS |
| 12 | 2.722 | 12.9545021892 | 21.012 | 24.55 | 18.679 | 35750 | 21.26022206 | CS |
| 26 | 2.83 | 13.5380788366 | 20.904 | 24.55 | 18.679 | 18332 | 21.17675123 | CS |
| 52 | 3.622 | 18.0091487669 | 20.112 | 24.55 | 16.53 | 11646 | 20.89267243 | CS |
| 156 | 0.766 | 3.3350748868 | 22.968 | 24.55 | 15.02 | 11079 | 19.36062723 | CS |
| 260 | 1.984 | 9.12183908046 | 21.75 | 26.8 | 15.02 | 10816 | 19.95577986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737584640 | 21.416 | 0.61 | 2.93 | 21.416 | 21.52 | 21.044 | 4104 |
| 1737498540 | 20.806 | 0.06 | 0.28 | 21.208 | 21.214 | 20.806 | 15857 |
| 1737152880 | 20.748 | 0.19 | 0.92 | 21.002 | 21.102 | 20.748 | 1808 |
| 1737066420 | 20.558 | -0.27 | -1.30 | 21.092 | 21.092 | 20.558 | 7851 |
| 1736979720 | 20.8298 | 0.23 | 1.12 | 20.55 | 21.24 | 20.55 | 1604 |
| 1736893380 | 20.6 | 0.67 | 3.37 | 19.95 | 20.952 | 19.95 | 4308 |
| 1736806800 | 19.928 | -0.46 | -2.28 | 20.55 | 20.582 | 19.928 | 12506 |
| 1736547720 | 20.392 | 0.56 | 2.80 | 20.494 | 20.494 | 19.798 | 7756 |
| 1736375340 | 19.836 | -1.22 | -5.81 | 19.882 | 19.882 | 19.836 | 669 |
| 1736288940 | 21.06 | 1.02 | 5.09 | 19.89 | 21.06 | 19.89 | 4351 |
| 1736202360 | 20.04 | 0.04 | 0.18 | 21.09 | 21.09 | 20.04 | 3488 |
| 1735942980 | 20.004 | -0.02 | -0.08 | 20.006 | 20.748 | 20.004 | 2598 |
| 1735856700 | 20.02 | -0.66 | -3.17 | 19.962 | 20.658 | 19.962 | 1561 |
| 1735683960 | 20.676 | 0.68 | 3.38 | 19.676 | 20.768 | 19.676 | 3633 |
| 1735597740 | 20 | -0.04 | -0.22 | 19.8834 | 20.392 | 19.478 | 6909 |
| 1735338000 | 20.044 | -0.32 | -1.55 | 20.39 | 20.48 | 19.716 | 6027 |
| 1735252020 | 20.36 | 1.36 | 7.17 | 19.63 | 20.36 | 19.63 | 1693 |
| 1735078200 | 18.998 | -1.14 | -5.67 | 18.998 | 20.912 | 18.679 | 3174 |
| 1734992400 | 20.14 | -0.01 | -0.07 | 20.246 | 20.362 | 19.544 | 7822 |
| 1734733200 | 20.154 | 0.65 | 3.32 | 19.342 | 20.154 | 19.12 | 10828 |
| 1734646800 | 19.506 | -0.31 | -1.58 | 19.716 | 20.346 | 19.506 | 8919 |
| 1734560940 | 19.82 | -0.49 | -2.40 | 20.292 | 20.894 | 19.82 | 9528 |
| 1734474360 | 20.308 | -0.02 | -0.11 | 20.312 | 20.932 | 20.308 | 3380 |
| 1734388140 | 20.33 | -1.01 | -4.74 | 20.332 | 21.028 | 20.33 | 4303 |
| 1734128940 | 21.342 | 0.65 | 3.13 | 20.5871 | 21.378 | 20.5601 | 19913 |
| 1734042480 | 20.695 | 0.37 | 1.80 | 21.052 | 21.052 | 20.338 | 3355 |
| 1733955900 | 20.33 | 0 | 0.01 | 20.33 | 21.02 | 20.33 | 3785 |
| 1733869200 | 20.328 | 0 | 0.00 | 20.33 | 21.02 | 20.328 | 11900 |
| 1733782800 | 20.328 | 0.05 | 0.25 | 21.012 | 21.012 | 20.214 | 7076 |
| 1733523600 | 20.278 | -0.6 | -2.86 | 20.18 | 20.812 | 19.87 | 6207 |
| 1733437500 | 20.876 | -0.65 | -3.01 | 21.534 | 21.554 | 20.876 | 5001 |
| 1733350980 | 21.524 | 0.79 | 3.80 | 20.52 | 21.536 | 20.52 | 3188 |
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
