Premium
Nitori Holdings Company Ltd (PK) (NCLTY)
USOTC
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 | 0.1 | 1.36054421769 | 7.35 | 7.58 | 7.04 | 158263 | 7.35975912 | DR |
| 4 | -0.92 | -10.9916367981 | 8.37 | 8.76 | 6.99 | 126619 | 7.58430027 | DR |
| 12 | -0.34 | -4.36456996149 | 7.79 | 8.76 | 6.9 | 148691 | 7.5746051 | DR |
| 26 | -0.6 | -7.45341614907 | 8.05 | 11.56 | 6.9 | 132585 | 8.17074759 | DR |
| 52 | -1.65 | -18.1318681319 | 9.1 | 11.56 | 6.9 | 124120 | 8.39803485 | DR |
| 156 | -3.98 | -34.8206474191 | 11.43 | 16.68 | 6.9 | 139653 | 10.91403668 | DR |
| 260 | -10.28 | -57.9808234631 | 17.73 | 21.2875 | 6.9 | 147684 | 11.62558969 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 7.55 | 0.28 | 3.85 | 7.31 | 7.58 | 7.31 | 178265 |
| 1783373340 | 7.27 | -0.12 | -1.62 | 7.325 | 7.325 | 7.14 | 224057 |
| 1783027740 | 7.39 | 0.23 | 3.21 | 7.04 | 7.47 | 7.04 | 140383 |
| 1782941280 | 7.16 | -0.25 | -3.37 | 7.35 | 7.35 | 7.06 | 90346 |
| 1782854880 | 7.41 | -0.18 | -2.34 | 7.15 | 7.46 | 7.15 | 197838 |
| 1782768300 | 7.5875 | 0.04 | 0.50 | 7.66 | 7.7 | 7.58 | 134724 |
| 1782509280 | 7.55 | 0.17 | 2.30 | 7.47 | 7.71 | 7.32 | 91692 |
| 1782422460 | 7.38 | 0.09 | 1.23 | 7.585 | 7.585 | 7.38 | 90166 |
| 1782336000 | 7.29 | -0.06 | -0.82 | 7.06 | 7.59 | 7.06 | 133177 |
| 1782250140 | 7.35 | 0.14 | 1.94 | 7.4 | 7.61 | 7.29 | 145733 |
| 1782163500 | 7.21 | -0.4 | -5.26 | 7.5 | 7.5 | 6.99 | 153395 |
| 1781818140 | 7.61 | -0.45 | -5.58 | 7.721 | 7.83 | 7.51 | 104772 |
| 1781731740 | 8.06 | 0.05 | 0.62 | 8.08 | 8.21 | 7.82 | 264851 |
| 1781645340 | 8.01 | -0.07 | -0.87 | 8.32 | 8.32 | 8 | 57909 |
| 1781558940 | 8.08 | -0.28 | -3.35 | 8.42 | 8.42 | 8.03 | 123348 |
| 1781299740 | 8.36 | 0.03 | 0.36 | 8.76 | 8.76 | 8.3175 | 42215 |
| 1781213220 | 8.33 | -0.05 | -0.60 | 7.9801 | 8.33 | 7.9801 | 65318 |
| 1781126940 | 8.38 | -0.05 | -0.59 | 8.3699999 | 8.57 | 8.08 | 40955 |
| 1781040540 | 8.43 | 0.19 | 2.31 | 8.1001 | 8.5675 | 8.1001 | 104927 |
| 1780954140 | 8.24 | -0.04 | -0.48 | 8.2345 | 8.57 | 8.1199999 | 93932 |
| 1780694940 | 8.28 | -0.24 | -2.82 | 8.32 | 8.3725 | 8.16 | 79793 |
| 1780608540 | 8.52 | 0.35 | 4.28 | 8.61 | 8.73 | 8.26 | 155299 |
| 1780522140 | 8.17 | -0.22 | -2.62 | 7.97 | 8.3913 | 7.97 | 93633 |
| 1780435740 | 8.39 | 0.53 | 6.74 | 8.068 | 8.39 | 8.068 | 134596 |
| 1780349340 | 7.86 | -0.28 | -3.44 | 7.865 | 8.17 | 7.86 | 214143 |
| 1780090080 | 8.14 | 0.22 | 2.78 | 8.5399999 | 8.5399999 | 8.1 | 175626 |
| 1780003320 | 7.92 | 0.06 | 0.76 | 7.735 | 8.08 | 7.735 | 274545 |
| 1779917340 | 7.86 | 0.1 | 1.29 | 7.7325 | 8.06 | 7.7325 | 202008 |
| 1779830940 | 7.76 | -0.31 | -3.79 | 7.52 | 7.93 | 7.52 | 214562 |
| 1779484920 | 8.066 | 0.28 | 3.60 | 7.7601 | 8.09 | 7.7601 | 51098 |
| 1779398880 | 7.786 | -0.06 | -0.82 | 7.78 | 7.88 | 7.69 | 108070 |
| 1779312300 | 7.85 | 0.24 | 3.18 | 7.7 | 8.07 | 7.52 | 164794 |
| 1779225660 | 7.608 | 0.01 | 0.11 | 7.505 | 7.62 | 7.38 | 119751 |
| 1779139740 | 7.6 | 0.03 | 0.40 | 7.35 | 7.65 | 7.35 | 172274 |
| 1778880000 | 7.57 | 0.27 | 3.70 | 7.4025 | 7.59 | 7.4025 | 84246 |
| 1778793900 | 7.3 | 0.09 | 1.25 | 7.6175 | 7.71 | 7.11 | 362233 |
| 1778707380 | 7.21 | -0.15 | -2.04 | 7.02 | 7.37 | 7.02 | 163824 |
| 1778621340 | 7.36 | -0.14 | -1.87 | 7.46 | 7.565 | 7.292 | 185689 |
| 1778534940 | 7.5 | 0.39 | 5.49 | 7.545 | 7.77 | 7.34 | 192190 |
| 1778275200 | 7.11 | 0.12 | 1.72 | 6.9 | 7.275 | 6.9 | 99133 |
| 1778188800 | 6.99 | -0.28 | -3.85 | 7.324 | 7.375 | 6.95 | 235614 |
| 1778102520 | 7.27 | 0.05 | 0.69 | 7.2 | 7.5175 | 7.2 | 77663 |
| 1778016000 | 7.22 | 0.01 | 0.14 | 6.93 | 7.38 | 6.93 | 78955 |
| 1777930140 | 7.21 | 0.01 | 0.14 | 7.155 | 7.5006 | 7.0694 | 151872 |
| 1777671000 | 7.2 | -0.06 | -0.83 | 7.06 | 7.25 | 7.06 | 76591 |
| 1777584540 | 7.26 | 0.2 | 2.83 | 7.29 | 7.32 | 7.17 | 295783 |
| 1777498140 | 7.06 | -0.11 | -1.53 | 7.15 | 7.2125 | 7.05 | 157390 |
| 1777411800 | 7.17 | 0.15 | 2.14 | 7.3725 | 7.47 | 7.06 | 208089 |
| 1777325400 | 7.02 | -0.12 | -1.68 | 7.13 | 7.235 | 6.98 | 316325 |
| 1777065780 | 7.14 | -0.03 | -0.42 | 7.1675 | 7.43 | 7.04 | 131772 |
| 1776979740 | 7.17 | -0.21 | -2.85 | 7.49 | 7.49 | 7.1375 | 233540 |
| 1776893280 | 7.38 | -0.14 | -1.86 | 7.75 | 7.75 | 7.38 | 157834 |
| 1776806940 | 7.52 | -0.44 | -5.53 | 7.9 | 8.049 | 7.42 | 136348 |
| 1776720540 | 7.96 | 0.02 | 0.25 | 7.8885 | 8.15 | 7.8885 | 156820 |
| 1776460800 | 7.94 | 0.02 | 0.25 | 7.866 | 8.22 | 7.866 | 97656 |
| 1776374940 | 7.92 | 0.11 | 1.41 | 7.925 | 8.33 | 7.77 | 68228 |
| 1776288360 | 7.81 | 0.28 | 3.72 | 7.79 | 7.84 | 7.645 | 169381 |
| 1776202140 | 7.53 | -0.02 | -0.26 | 7.44 | 7.54 | 7.3455 | 187450 |
| 1776115740 | 7.55 | -0.01 | -0.13 | 7.78 | 7.78 | 7.415 | 221687 |
| 1775856000 | 7.56 | -0.17 | -2.20 | 7.685 | 7.86 | 7.53 | 74180 |
| 1775770140 | 7.73 | 0.13 | 1.71 | 7.52 | 7.82 | 7.52 | 152767 |
| 1775683500 | 7.6 | 0.28 | 3.83 | 7.4 | 7.99 | 7.4 | 141337 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
