Premium
Nabtesco Corporation (PK) (NCTKY)
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 | 0.3 | 3.46820809249 | 8.65 | 8.95 | 7.34 | 593 | 8.02010961 | DR |
| 4 | 0.532 | 6.31979092421 | 8.418 | 8.95 | 7.34 | 390 | 8.01273397 | DR |
| 12 | 0.67 | 8.09178743961 | 8.28 | 9.52 | 7 | 491 | 8.31639709 | DR |
| 26 | 1.15 | 14.7435897436 | 7.8 | 10.5 | 7 | 555 | 8.53718145 | DR |
| 52 | -0.34 | -3.65984930032 | 9.29 | 14.1 | 7 | 1488 | 8.923857 | DR |
| 156 | -13.45 | -60.0446428571 | 22.4 | 22.4 | 7 | 2607 | 9.32644532 | DR |
| 260 | -6.95 | -43.7106918239 | 15.9 | 22.4 | 7 | 2519 | 9.38009741 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 8.95 | 1.61 | 21.93 | 8.95 | 8.95 | 8.95 | 501 |
| 1733177400 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1732918200 | 7.34 | -0.62 | -7.79 | 8.65 | 8.65 | 7.34 | 685 |
| 1732746360 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732659960 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732573560 | 7.96 | -0.43 | -5.13 | 7.96 | 7.96 | 7.96 | 105 |
| 1732314060 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1732227660 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1732141260 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1732054860 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1731968460 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1731709260 | 8.39 | 0.98 | 13.16 | 8.39 | 8.39 | 8.39 | 673 |
| 1731623280 | 7.414 | 0 | 0.00 | 7.414 | 7.414 | 7.414 | 0 |
| 1731536880 | 7.414 | 0 | 0.00 | 7.414 | 7.414 | 7.414 | 0 |
| 1731450480 | 7.414 | -1 | -11.84 | 7.414 | 7.414 | 7.414 | 716 |
| 1731363600 | 8.41 | 0.05 | 0.55 | 8.41 | 8.41 | 8.41 | 133 |
| 1731104940 | 8.364 | 0 | 0.00 | 8.364 | 8.364 | 8.364 | 0 |
| 1731018540 | 8.364 | -0.05 | -0.64 | 8.364 | 8.364 | 8.364 | 105 |
| 1730931600 | 8.418 | -0.27 | -3.08 | 8.418 | 8.418 | 8.418 | 202 |
| 1730845560 | 8.6851 | 0 | 0.00 | 8.6851 | 8.6851 | 8.6851 | 0 |
| 1730759160 | 8.6851 | 0.27 | 3.20 | 8.6851 | 8.6851 | 8.6851 | 179 |
| 1730496480 | 8.416 | 0 | 0.00 | 8.416 | 8.416 | 8.416 | 0 |
| 1730410080 | 8.416 | 0 | 0.00 | 8.416 | 8.416 | 8.416 | 0 |
| 1730323680 | 8.416 | 0 | 0.00 | 8.416 | 8.416 | 8.416 | 0 |
| 1730237280 | 8.416 | -0.2 | -2.37 | 8.416 | 8.416 | 8.416 | 312 |
| 1730150880 | 8.6199999 | 0.01 | 0.12 | 8.6199999 | 8.6199999 | 8.6199999 | 174 |
| 1729891200 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1729804800 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1729718400 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1729632000 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1729545600 | 8.61 | -0.09 | -1.03 | 8.61 | 8.61 | 8.61 | 844 |
| 1729286400 | 8.7 | 1.7 | 24.29 | 8.7 | 8.7 | 8.7 | 3075 |
| 1729200000 | 7 | -1.75 | -20.00 | 7 | 7 | 7 | 206 |
| 1729113900 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1729027500 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1728941100 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1728681900 | 8.75 | -0.29 | -3.21 | 8.75 | 8.75 | 8.75 | 210 |
| 1728595200 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1728508800 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1728422400 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1728336000 | 9.0399999 | 1.1 | 13.85 | 9.0399999 | 9.0399999 | 9.0399999 | 134 |
| 1728077220 | 7.94 | -0.87 | -9.88 | 9.092 | 9.092 | 7.94 | 260 |
| 1727990760 | 8.81 | -0.71 | -7.46 | 9 | 9 | 8.81 | 261 |
| 1727904000 | 9.52 | 2.52 | 36.00 | 9.52 | 9.52 | 9.52 | 1056 |
| 1727817780 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727731380 | 7 | -2.12 | -23.25 | 7 | 7 | 7 | 1473 |
| 1727472600 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1727386200 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 87 |
| 1727299740 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1727213340 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1727126940 | 9.1199999 | 1.71 | 23.08 | 9.1199999 | 9.1199999 | 9.1199999 | 192 |
| 1726867200 | 7.41 | -1.43 | -16.18 | 7.41 | 7.41 | 7.41 | 292 |
| 1726781040 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1726694640 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1726608240 | 8.84 | 1.22 | 16.01 | 8.84 | 8.84 | 8.84 | 536 |
| 1726522140 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1726262940 | 7.62 | -0.66 | -7.97 | 7.62 | 7.62 | 7.62 | 208 |
| 1726176540 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1726090140 | 8.28 | 0.26 | 3.24 | 8.28 | 8.28 | 8.28 | 136 |
| 1725978600 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1725892200 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1725633000 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1725546600 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1725460200 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
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
