Premium
Nedbank Group Ltd (PK) (NDBKY)
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 | -0.0715 | -0.440596499877 | 16.228 | 16.53 | 15.84 | 7838 | 16.17447258 | DR |
| 4 | -1.2935 | -7.41260744986 | 17.45 | 17.6099 | 15.64 | 9729 | 16.33020174 | DR |
| 12 | 0.1265 | 0.789145352464 | 16.03 | 18.1299 | 15.64 | 11582 | 16.79899233 | DR |
| 26 | 3.5065 | 27.7193675889 | 12.65 | 18.1299 | 11.56 | 9531 | 16.05097878 | DR |
| 52 | 4.8565 | 42.9778761062 | 11.3 | 18.1299 | 10.35 | 9704 | 13.92542539 | DR |
| 156 | 5.7665 | 55.500481232 | 10.39 | 18.1299 | 9.98 | 12299 | 12.67790914 | DR |
| 260 | 1.534 | 10.4906821679 | 14.6225 | 18.1299 | 3.924 | 20715 | 9.88009882 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 16.1565 | -0.14 | -0.88 | 16.219999 | 16.42 | 16.0201 | 5263 |
| 1733178180 | 16.3 | 0.05 | 0.34 | 16.1001 | 16.53 | 16.1001 | 12749 |
| 1732918200 | 16.245 | 0.34 | 2.11 | 16.07 | 16.4299 | 16.07 | 3102 |
| 1732746540 | 15.91 | -0.33 | -2.00 | 15.97 | 16.0499 | 15.84 | 8484 |
| 1732660140 | 16.235 | -0.03 | -0.18 | 16.228 | 16.35 | 16.14 | 7016 |
| 1732573560 | 16.265 | -0.08 | -0.49 | 16.3 | 16.3 | 16.218 | 20981 |
| 1732314000 | 16.344999 | -0.2 | -1.18 | 16.469999 | 16.469999 | 16.150099 | 7336 |
| 1732227900 | 16.54 | 0.11 | 0.67 | 16.5 | 16.61 | 16.399999 | 11018 |
| 1732141740 | 16.43 | 0.21 | 1.29 | 16.35 | 16.43 | 16.27 | 6075 |
| 1732054800 | 16.219999 | -0.05 | -0.31 | 15.64 | 16.27 | 15.64 | 6914 |
| 1731968640 | 16.27 | 0.23 | 1.41 | 16.245 | 16.3575 | 16.16 | 15558 |
| 1731709260 | 16.043 | -0.11 | -0.66 | 16.129999 | 16.2915 | 15.987 | 18820 |
| 1731622800 | 16.149999 | 0.17 | 1.06 | 16.222 | 16.35 | 16.03 | 22553 |
| 1731536760 | 15.98 | -0.23 | -1.42 | 16.399899 | 16.399899 | 15.98 | 12052 |
| 1731450480 | 16.21 | -0.25 | -1.52 | 16.309999 | 16.309999 | 16.0701 | 6356 |
| 1731363600 | 16.46 | -0.34 | -2.02 | 16.4999 | 16.4999 | 16.364999 | 3024 |
| 1731104400 | 16.8 | -0.48 | -2.78 | 16.9499 | 16.9499 | 16.76 | 7780 |
| 1731018540 | 17.2801 | 0.34 | 2.01 | 16.98 | 17.5099 | 16.98 | 5152 |
| 1730931600 | 16.9401 | -0.64 | -3.66 | 16.719999 | 16.9999 | 16.719999 | 3018 |
| 1730845680 | 17.583 | 0.19 | 1.11 | 17.45 | 17.6099 | 17.45 | 6860 |
| 1730759160 | 17.39 | 0.33 | 1.93 | 17.168 | 17.4 | 17.168 | 8088 |
| 1730496420 | 17.06 | 0.06 | 0.35 | 17.02 | 17.138 | 17 | 6608 |
| 1730409780 | 17 | 0.05 | 0.30 | 16.95 | 17 | 16.75 | 4168 |
| 1730323500 | 16.9485 | 0.2 | 1.19 | 17 | 17.02 | 16.9101 | 10955 |
| 1730237280 | 16.75 | -0.4 | -2.33 | 16.785 | 16.8344 | 16.6101 | 13481 |
| 1730150880 | 17.15 | 0.33 | 1.96 | 16.97 | 17.15 | 16.97 | 3581 |
| 1729891500 | 16.82 | -0.24 | -1.41 | 16.905 | 17.0799 | 16.55 | 10702 |
| 1729805160 | 17.06 | 0.47 | 2.80 | 16.84 | 17.06 | 16.84 | 9316 |
| 1729718940 | 16.594999 | -0.35 | -2.07 | 16.68 | 16.68 | 16.53 | 11407 |
| 1729632300 | 16.945 | -0.18 | -1.05 | 16.9899 | 16.995 | 16.7501 | 13720 |
| 1729545600 | 17.124 | 0 | 0.02 | 17.088 | 17.16 | 16.9985 | 4273 |
| 1729286400 | 17.12 | 0.07 | 0.41 | 17.05 | 17.3127 | 17.035 | 4856 |
| 1729200000 | 17.05 | 0.05 | 0.29 | 16.93 | 17.2299 | 16.93 | 3734 |
| 1729113960 | 17 | -0.11 | -0.64 | 17 | 17 | 16.9501 | 213267 |
| 1729027680 | 17.11 | 0.07 | 0.41 | 17.125 | 17.41 | 17.071 | 3120 |
| 1728941220 | 17.04 | -0.15 | -0.90 | 16.99 | 17.04 | 16.99 | 2624 |
| 1728681900 | 17.194 | 0.45 | 2.71 | 17.32 | 17.32 | 16.92 | 17748 |
| 1728595560 | 16.739999 | 0.15 | 0.90 | 16.725 | 16.9025 | 16.6001 | 2892 |
| 1728508800 | 16.59 | -0.21 | -1.25 | 16.53 | 16.6 | 16.44 | 9070 |
| 1728422580 | 16.8001 | -0.06 | -0.38 | 16.68 | 16.875 | 16.67 | 8976 |
| 1728336000 | 16.865 | 0.19 | 1.17 | 16.91 | 16.9899 | 16.7901 | 8046 |
| 1728077220 | 16.67 | -0.2 | -1.20 | 16.69 | 16.7699 | 16.67 | 1965 |
| 1727990760 | 16.872 | -0.25 | -1.48 | 16.748 | 17.04 | 16.748 | 3407 |
| 1727904000 | 17.125 | 0.07 | 0.38 | 17.11 | 17.16 | 17.095 | 4362 |
| 1727818140 | 17.06 | -0.44 | -2.51 | 17.7299 | 17.7299 | 16.9501 | 6060 |
| 1727731380 | 17.5 | -0.45 | -2.48 | 17.48 | 17.57 | 17.34 | 7096 |
| 1727472000 | 17.945 | -0.16 | -0.86 | 17.43 | 18.03 | 17.43 | 7783 |
| 1727386200 | 18.1 | 0.6 | 3.43 | 17.95 | 18.1299 | 17.95 | 5004 |
| 1727299200 | 17.5 | -0.04 | -0.23 | 17.825 | 17.825 | 17.5 | 7318 |
| 1727212800 | 17.54 | 0.22 | 1.27 | 16.68 | 17.64 | 16.68 | 13324 |
| 1727126940 | 17.32 | 0.27 | 1.55 | 17.416 | 17.49 | 17.32 | 8121 |
| 1726867200 | 17.055 | 0.25 | 1.52 | 17.045 | 17.06 | 17.045 | 4741 |
| 1726781220 | 16.8 | 0.02 | 0.12 | 16.76 | 16.93 | 16.76 | 14918 |
| 1726694460 | 16.78 | 0.11 | 0.66 | 16.64 | 16.9 | 16.635 | 5122 |
| 1726608240 | 16.67 | 0.28 | 1.71 | 16.95 | 16.95 | 16.46 | 4973 |
| 1726521720 | 16.39 | 0.19 | 1.17 | 16.42 | 16.649999 | 16.130099 | 10298 |
| 1726262940 | 16.2 | -0.04 | -0.25 | 16.0701 | 16.25 | 16.0701 | 3700 |
| 1726176540 | 16.239999 | 0.31 | 1.95 | 15.97 | 16.28 | 15.96 | 5122 |
| 1726090140 | 15.93 | 0.08 | 0.50 | 15.7 | 16.07 | 15.7 | 11209 |
| 1726003500 | 15.85 | -0.13 | -0.84 | 16.03 | 16.03 | 15.85 | 3363 |
| 1725917160 | 15.984 | -0.02 | -0.10 | 15.955 | 16.09 | 15.93 | 9126 |
| 1725658020 | 16 | -0.55 | -3.32 | 16.18 | 16.18 | 15.86 | 12081 |
| 1725571440 | 16.55 | -0.27 | -1.61 | 16.67 | 16.67 | 16.3595 | 4326 |
| 1725485040 | 16.82 | 0.43 | 2.62 | 16.822 | 17.28 | 16.5825 | 3003 |
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
