Premium
Nordic Semiconducctor ASA (PK) (NDCVF)
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 | -0.08 | -0.624024960998 | 12.82 | 12.88 | 12.5 | 2095 | 12.53764916 | CS |
| 4 | 2.31 | 22.1476510067 | 10.43 | 12.88 | 9.31 | 3489 | 11.25576906 | CS |
| 12 | 4.173 | 48.7101669196 | 8.567 | 12.88 | 8.567 | 2545 | 10.2897818 | CS |
| 26 | -0.43 | -3.26499620349 | 13.17 | 13.69 | 8.461 | 2649 | 10.40377184 | CS |
| 52 | 3.67 | 40.4630650496 | 9.07 | 14.5 | 7.18 | 3999 | 9.80382409 | CS |
| 156 | -12.26 | -49.04 | 25 | 28 | 7.18 | 3014 | 11.94111349 | CS |
| 260 | 5.89 | 85.9854014599 | 6.85 | 37 | 2.79 | 2547 | 14.9311677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 12.74 | 0.06 | 0.51 | 12.74 | 12.74 | 12.74 | 100 |
| 1739398920 | 12.675 | -0.03 | -0.20 | 12.675 | 12.675 | 12.675 | 180 |
| 1739312940 | 12.7 | 0.2 | 1.60 | 12.88 | 12.88 | 12.52 | 1300 |
| 1739226360 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1738967160 | 12.5 | 0.31 | 2.54 | 12.82 | 12.82 | 12.5 | 6800 |
| 1738880400 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1738794000 | 12.19 | 2.8 | 29.85 | 12 | 12.19 | 12 | 10377 |
| 1738708140 | 9.388 | 0 | 0.00 | 9.388 | 9.388 | 9.388 | 0 |
| 1738621740 | 9.388 | -0.71 | -7.00 | 9.56 | 9.56 | 9.31 | 1500 |
| 1738362480 | 10.095 | 0 | 0.00 | 10.095 | 10.095 | 10.095 | 0 |
| 1738276080 | 10.095 | 0.19 | 1.87 | 10.08 | 10.095 | 10.08 | 1320 |
| 1738189620 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1738103220 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1738016820 | 9.91 | -0.57 | -5.39 | 9.96 | 9.96 | 9.91 | 5122 |
| 1737757620 | 10.475 | 0 | 0.00 | 10.475 | 10.475 | 10.475 | 0 |
| 1737671220 | 10.475 | -0.36 | -3.37 | 10.5 | 10.5 | 10.475 | 7000 |
| 1737584640 | 10.8399 | 0.59 | 5.76 | 10.615 | 10.8399 | 10.615 | 1625 |
| 1737498540 | 10.25 | 1.05 | 11.41 | 10.43 | 10.43 | 10.25 | 3051 |
| 1737152940 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1737066540 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736980140 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736893740 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736807340 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736548140 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736375340 | 9.2 | -0.34 | -3.53 | 9.3 | 9.3 | 9.2 | 709 |
| 1736288760 | 9.537 | 0 | 0.00 | 9.537 | 9.537 | 9.537 | 0 |
| 1736202360 | 9.537 | 0.54 | 5.96 | 9.537 | 9.537 | 9.537 | 877 |
| 1735943100 | 9.0004 | 0 | 0.00 | 9.0004 | 9.0004 | 9.0004 | 0 |
| 1735856700 | 9.0004 | 0.1 | 1.13 | 9.0004 | 9.0004 | 9.0004 | 1000 |
| 1735684140 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735597740 | 8.9 | 0.25 | 2.87 | 8.9 | 8.9 | 8.9 | 280 |
| 1735338000 | 8.6519999 | 0 | 0.00 | 8.6519999 | 8.6519999 | 8.6519999 | 0 |
| 1735251600 | 8.6519999 | 0 | 0.00 | 8.6519999 | 8.6519999 | 8.6519999 | 0 |
| 1735078800 | 8.6519999 | 0 | 0.00 | 8.6519999 | 8.6519999 | 8.6519999 | 0 |
| 1734992400 | 8.6519999 | -0.53 | -5.75 | 8.7855 | 8.7855 | 8.6519999 | 2078 |
| 1734733740 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1734647340 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1734560940 | 9.18 | 0.36 | 4.08 | 9.18 | 9.18 | 9.18 | 500 |
| 1734474540 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1734388140 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1734128940 | 8.82 | -0.51 | -5.47 | 8.78 | 8.82 | 8.78 | 4909 |
| 1734042480 | 9.33 | -0.01 | -0.05 | 9.33 | 9.33 | 9.33 | 100 |
| 1733955900 | 9.335 | 0.09 | 0.92 | 9.5399999 | 9.5399999 | 9.335 | 1581 |
| 1733869200 | 9.25 | 0.52 | 5.91 | 9.27 | 9.27 | 9.25 | 6635 |
| 1733782980 | 8.734 | 0 | 0.00 | 8.734 | 8.734 | 8.734 | 0 |
| 1733523780 | 8.734 | 0 | 0.00 | 8.734 | 8.734 | 8.734 | 0 |
| 1733437380 | 8.734 | 0 | 0.00 | 8.734 | 8.734 | 8.734 | 0 |
| 1733350980 | 8.734 | 0 | 0.00 | 8.734 | 8.734 | 8.734 | 0 |
| 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 |
| 1731594600 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 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
