Premium
Nordic Semiconducctor ASA (PK) (NDCVF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -0.0686498855835 | 8.74 | 9 | 8.734 | 1378 | 8.77571028 | CS |
| 4 | -0.926 | -9.58592132505 | 9.66 | 9.66 | 8.461 | 2708 | 8.71569411 | CS |
| 12 | -3.734 | -29.9486685916 | 12.468 | 13.69 | 8.461 | 2559 | 9.73314956 | CS |
| 26 | -3.976 | -31.28245476 | 12.71 | 14.5 | 8.461 | 2758 | 11.63505209 | CS |
| 52 | -0.236 | -2.63099219621 | 8.97 | 14.5 | 7.18 | 4113 | 9.82437425 | CS |
| 156 | -22.416 | -71.9614767255 | 31.15 | 34 | 7.18 | 2889 | 12.74953837 | CS |
| 260 | 2.944 | 50.8462867012 | 5.79 | 37 | 2.79 | 2487 | 14.98399398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264580 | 8.734 | 0 | 0.00 | 8.734 | 8.734 | 8.734 | 0 |
| 1733178180 | 8.734 | -0.27 | -2.96 | 8.8 | 8.8 | 8.734 | 1043 |
| 1732918200 | 9 | 0.26 | 2.97 | 9 | 9 | 9 | 592 |
| 1732746540 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1732660140 | 8.74 | -0.03 | -0.29 | 8.74 | 8.74 | 8.74 | 2500 |
| 1732573560 | 8.765 | 0.2 | 2.31 | 8.74 | 8.765 | 8.74 | 3000 |
| 1732314000 | 8.567 | 0.11 | 1.25 | 8.567 | 8.567 | 8.567 | 2000 |
| 1732227900 | 8.461 | -0.03 | -0.34 | 8.5 | 8.5 | 8.461 | 11316 |
| 1732141440 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1732055040 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1731968640 | 8.49 | -0.6 | -6.60 | 8.49 | 8.49 | 8.49 | 2144 |
| 1731709260 | 9.09 | -0.14 | -1.52 | 9.09 | 9.09 | 9.09 | 100 |
| 1731622800 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1731536400 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1731450000 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1731363600 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1731104400 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1731018000 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1730931600 | 9.23 | -0.31 | -3.20 | 9.38 | 9.38 | 9.23 | 1176 |
| 1730845680 | 9.535 | -0.21 | -2.16 | 9.66 | 9.66 | 9.535 | 3204 |
| 1730755620 | 9.746 | 0 | 0.00 | 9.746 | 9.746 | 9.746 | 0 |
| 1730496420 | 9.746 | -0.5 | -4.92 | 9.746 | 9.746 | 9.746 | 1100 |
| 1730409900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1730323500 | 10.25 | 0.1 | 1.01 | 10.08 | 10.25 | 10.08 | 6700 |
| 1730237280 | 10.1475 | 0.31 | 3.18 | 10.02 | 10.1475 | 10.02 | 1987 |
| 1730150880 | 9.835 | 0.14 | 1.39 | 9.8 | 9.835 | 9.76 | 4600 |
| 1729891500 | 9.7 | 0.08 | 0.83 | 9.7 | 9.7 | 9.7 | 304 |
| 1729805160 | 9.6199999 | 0.32 | 3.44 | 9.57 | 9.6199999 | 9.57 | 987 |
| 1729718400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1729632000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1729545600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1729286400 | 9.3 | 0.59 | 6.71 | 9.225 | 9.3 | 9.225 | 2111 |
| 1729200360 | 8.715 | 0 | 0.00 | 8.715 | 8.715 | 8.715 | 0 |
| 1729113960 | 8.715 | -0.29 | -3.17 | 8.8 | 8.8 | 8.715 | 3234 |
| 1729027680 | 9 | 0.04 | 0.45 | 8.9 | 9 | 8.9 | 2223 |
| 1728941100 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1728681900 | 8.96 | -0.37 | -3.97 | 9 | 9.21 | 8.96 | 5120 |
| 1728595200 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1728508800 | 9.33 | -0.37 | -3.81 | 9.33 | 9.33 | 9.33 | 500 |
| 1728422940 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1728336540 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1728077340 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1727990940 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1727904540 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1727818140 | 9.7 | -0.25 | -2.51 | 9.7 | 9.7 | 9.7 | 825 |
| 1727731380 | 9.95 | -0.38 | -3.68 | 9.95 | 9.95 | 9.95 | 250 |
| 1727472000 | 10.33 | 0.03 | 0.29 | 10.36 | 10.36 | 10.33 | 1300 |
| 1727386200 | 10.3 | -2.8 | -21.37 | 10.29 | 10.3 | 10.13 | 7579 |
| 1727299200 | 13.1 | -0.2 | -1.50 | 13.69 | 13.69 | 13.1 | 1921 |
| 1727213340 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1727126940 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 100 |
| 1726867620 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1726781220 | 13.3 | 0.83 | 6.67 | 13.06 | 13.3 | 13.06 | 4550 |
| 1726694640 | 12.468 | 0 | 0.00 | 12.468 | 12.468 | 12.468 | 0 |
| 1726608240 | 12.468 | 0.05 | 0.39 | 12.468 | 12.468 | 12.468 | 1735 |
| 1726522080 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1726262880 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1726176480 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1726090080 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1726003680 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1725917280 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1725658080 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1725571680 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1725485280 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 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
