Premium
Nitori Holdings Company Ltd (PK) (NCLTF)
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 | 10.544 | 9.41008478358 | 112.05 | 126.8 | 109.05 | 483 | 112.63597185 | CS |
| 4 | 3.202 | 2.6819217368 | 119.392 | 128 | 109.05 | 695 | 116.30888443 | CS |
| 12 | 11.688 | 10.5386543559 | 110.906 | 138.364 | 106.07 | 732 | 119.76807399 | CS |
| 26 | -15.602 | -11.2897623665 | 138.196 | 167.088 | 106.07 | 579 | 126.56643869 | CS |
| 52 | -17.118 | -12.2523476867 | 139.712 | 167.088 | 97.53 | 743 | 133.32189842 | CS |
| 156 | -23.523 | -16.0987427883 | 146.117 | 167.088 | 78.961 | 1095 | 114.26116921 | CS |
| 260 | -35.006 | -22.211928934 | 157.6 | 225.21 | 78.961 | 1105 | 137.91072165 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 122.594 | 7.49 | 6.51 | 115.598 | 122.758 | 115.45 | 886 |
| 1738967160 | 115.1 | -1.09 | -0.93 | 123.384 | 126.8 | 115.1 | 400 |
| 1738880400 | 116.186 | 4.95 | 4.45 | 115.962 | 123.484 | 115.91 | 270 |
| 1738794000 | 111.234 | 1.03 | 0.93 | 110.886 | 118.254 | 109.05 | 708 |
| 1738708080 | 110.208 | -1.96 | -1.74 | 109.578 | 116.734 | 109.578 | 236 |
| 1738621740 | 112.164 | -2.33 | -2.04 | 112.05 | 119.362 | 109.9 | 802 |
| 1738362000 | 114.496 | -1.46 | -1.26 | 114.594 | 121.392 | 114.492 | 461 |
| 1738276080 | 115.96 | 2.01 | 1.76 | 116.124 | 123.316 | 115.92 | 405 |
| 1738189740 | 113.95 | -1.81 | -1.56 | 113.95 | 121.008 | 113.95 | 146 |
| 1738103280 | 115.756 | -3.24 | -2.73 | 119.135 | 122.854 | 115.544 | 193 |
| 1738016820 | 119 | 1.58 | 1.34 | 111.76 | 121.224 | 111.76 | 918 |
| 1737757440 | 117.422 | 2.18 | 1.89 | 116.992 | 124.986 | 116.992 | 415 |
| 1737671220 | 115.242 | -4.09 | -3.42 | 121.942 | 122.288 | 114.888 | 518 |
| 1737584640 | 119.328 | -0.43 | -0.36 | 125.28 | 125.28 | 119.328 | 2182 |
| 1737498540 | 119.762 | 1.98 | 1.68 | 119.606 | 128 | 117.3 | 2531 |
| 1737152880 | 117.786 | -0.81 | -0.69 | 117.768 | 125.248 | 117.714 | 339 |
| 1737066420 | 118.6 | 5.96 | 5.29 | 125.63 | 125.692 | 118.404 | 418 |
| 1736979720 | 112.64 | 1.22 | 1.10 | 119.294 | 119.478 | 112.586 | 207 |
| 1736893380 | 111.418 | -1.12 | -1.00 | 111.682 | 118.48 | 111.202 | 290 |
| 1736806800 | 112.54 | -0.48 | -0.43 | 119.392 | 120.9 | 112.406 | 1774 |
| 1736547720 | 113.022 | -0.44 | -0.38 | 119.618 | 120.01 | 112.652 | 752 |
| 1736375340 | 113.458 | -7.69 | -6.35 | 113.234 | 113.578 | 113.234 | 85 |
| 1736288940 | 121.148 | 6.78 | 5.93 | 121.826 | 121.826 | 111.77 | 2218 |
| 1736202360 | 114.368 | -0.13 | -0.12 | 114.542 | 121.756 | 114.368 | 582 |
| 1735942980 | 114.5 | -2.99 | -2.54 | 114.286 | 121.364 | 114.196 | 535 |
| 1735856700 | 117.49 | 3.38 | 2.96 | 114.266 | 122.673 | 113.878 | 580 |
| 1735683960 | 114.112 | -0.67 | -0.59 | 114.592 | 123.73 | 114.072 | 257 |
| 1735597740 | 114.786 | -1.25 | -1.07 | 114.522 | 121.952 | 113.0215 | 1433 |
| 1735338000 | 116.032 | 3.15 | 2.79 | 123.286 | 123.286 | 114.04 | 755 |
| 1735252020 | 112.884 | -1.53 | -1.33 | 119.562 | 119.682 | 112.878 | 475 |
| 1735078200 | 114.41 | -6.19 | -5.13 | 114.434 | 121.468 | 114.41 | 410 |
| 1734992400 | 120.602 | 6.04 | 5.27 | 120.716 | 120.716 | 113.378 | 3064 |
| 1734733200 | 114.562 | -8.08 | -6.59 | 113.786 | 121.794 | 113.772 | 906 |
| 1734646800 | 122.644 | -8.58 | -6.54 | 116.13 | 123.06 | 116.026 | 1376 |
| 1734560940 | 131.222 | -1.15 | -0.87 | 132.684 | 132.72399 | 122.739 | 586 |
| 1734474360 | 132.37 | 8.39 | 6.77 | 124.638 | 132.388 | 124.568 | 835 |
| 1734388140 | 123.98 | -1.21 | -0.96 | 123.93 | 130.21199 | 123.928 | 1156 |
| 1734128940 | 125.186 | -1.76 | -1.38 | 133.144 | 133.174 | 122.57 | 606 |
| 1734042480 | 126.944 | -0.94 | -0.74 | 127.354 | 135.196 | 124.33 | 874 |
| 1733955900 | 127.886 | 1.23 | 0.97 | 127.928 | 137.8205 | 127.866 | 529 |
| 1733869200 | 126.652 | -3.05 | -2.35 | 126.856 | 134.704 | 126.652 | 887 |
| 1733782800 | 129.704 | 3.08 | 2.43 | 138.364 | 138.364 | 127.31 | 1438 |
| 1733523600 | 126.623 | -1.42 | -1.11 | 136.588 | 136.588 | 126.623 | 426 |
| 1733437500 | 128.04 | -1.3 | -1.00 | 135.97 | 136.148 | 126.2205 | 476 |
| 1733350980 | 129.336 | 0.55 | 0.42 | 129.216 | 136.026 | 129.192 | 259 |
| 1733264700 | 128.79 | -3.13 | -2.38 | 133.552 | 134.314 | 126.034 | 437 |
| 1733178180 | 131.924 | 7.45 | 5.98 | 131.832 | 131.94 | 124.138 | 942 |
| 1732918200 | 124.478 | 2.24 | 1.83 | 131.654 | 131.93799 | 124.16 | 481 |
| 1732746540 | 122.242 | 5.1 | 4.35 | 122.484 | 132.33 | 120.4205 | 314 |
| 1732660140 | 117.146 | -5.49 | -4.48 | 117.012 | 124.268 | 116.0572 | 482 |
| 1732573560 | 122.64 | 5.83 | 4.99 | 115.736 | 122.786 | 115.488 | 542 |
| 1732314000 | 116.81 | 1.05 | 0.91 | 120.156 | 120.362 | 113.132 | 676 |
| 1732227900 | 115.762 | 7.35 | 6.78 | 109.048 | 115.94 | 108.936 | 388 |
| 1732141740 | 108.414 | -2.61 | -2.35 | 108.302 | 116.5425 | 106.07 | 492 |
| 1732054800 | 111.028 | -6.99 | -5.92 | 111.07 | 118.088 | 108.72 | 463 |
| 1731968640 | 118.018 | 0.22 | 0.18 | 110.906 | 118.018 | 110.898 | 344 |
| 1731709260 | 117.802 | 1.28 | 1.10 | 110.99 | 117.802 | 109.72 | 362 |
| 1731622800 | 116.518 | 7.6 | 6.98 | 109.63 | 116.518 | 109.548 | 795 |
| 1731536760 | 108.92 | -0.98 | -0.89 | 115.552 | 115.628 | 108.838 | 457 |
| 1731450480 | 109.896 | -0.62 | -0.56 | 110.456 | 117.058 | 108.15 | 321 |
| 1731363600 | 110.52 | -0.8 | -0.72 | 110.67 | 117.468 | 108.99 | 208 |
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
