Premium
Nitto Denko (PK) (NDEKF)
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 | 1.2 | 7.94701986755 | 15.1 | 16.65 | 15.1 | 18529 | 15.10803065 | CS |
| 4 | 1.155 | 7.6262793001 | 15.145 | 16.65 | 15.1 | 9420 | 15.11830246 | CS |
| 12 | -14.05160045 | -46.2960774446 | 30.35160045 | 33.94400051 | 15.1 | 3790 | 15.47372505 | CS |
| 26 | -14.08000045 | -46.3462812424 | 30.38000045 | 34.68360052 | 15.1 | 3535 | 21.59392896 | CS |
| 52 | -12.48240043 | -43.3681702829 | 28.78240043 | 37.04720055 | 15.1 | 2507 | 22.37769331 | CS |
| 156 | -13.66804045 | -45.6087226417 | 29.96804045 | 37.04720055 | 15.1 | 2010 | 25.07328108 | CS |
| 260 | -5.28600032 | -24.4880952545 | 21.58600032 | 38.11323657 | 15.1 | 1709 | 25.39107865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264580 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1733178180 | 16.3 | 1.2 | 7.95 | 16.649999 | 16.649999 | 16.3 | 248 |
| 1732919340 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732746540 | 15.1 | -0.7 | -4.43 | 15.1 | 15.1 | 15.1 | 36810 |
| 1732659960 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1732573560 | 15.8 | 0.2 | 1.28 | 15.345 | 15.8 | 15.345 | 410 |
| 1732314240 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1732227840 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1732141440 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1732055040 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1731968640 | 15.6 | -0.55 | -3.41 | 15.145 | 15.6 | 15.145 | 210 |
| 1731705780 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1731619380 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1731532980 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1731446580 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1731360180 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1731100980 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1731014580 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1730928180 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1730841780 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1730755380 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1730496180 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1730409780 | 16.149999 | -0.69 | -4.10 | 15.92 | 16.149999 | 15.92 | 244 |
| 1730323620 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1730237220 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1730150820 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729891620 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729805220 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729718820 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729632420 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729546020 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729286820 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729200420 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729114020 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1729027620 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1728941220 | 16.84 | 0.63 | 3.89 | 17.15 | 17.15 | 16.84 | 2698 |
| 1728681960 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1728595560 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1728509160 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1728422760 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1728336360 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1728077160 | 16.21 | 0 | 0.00 | 16.21 | 16.21 | 16.21 | 0 |
| 1727990760 | 16.21 | -0.69 | -4.08 | 15.55 | 16.21 | 15.55 | 424 |
| 1727904000 | 16.9 | -17.04 | -50.21 | 16.9 | 16.9 | 16.9 | 100 |
| 1727818200 | 33.944 | 0 | 0.00 | 33.944 | 33.944 | 33.944 | 0 |
| 1727731800 | 33.944 | 0 | 0.00 | 33.944 | 33.944 | 33.944 | 0 |
| 1727472600 | 33.944 | 0 | 0.00 | 33.944 | 33.944 | 33.944 | 0 |
| 1727386200 | 33.944 | 0 | 0.00 | 33.944 | 33.944 | 33.944 | 0 |
| 1727299200 | 33.944 | 2.78 | 8.93 | 33.944 | 33.944 | 33.944 | 510 |
| 1727213100 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1727126700 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726867500 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726781100 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726694700 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726608300 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726521900 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726262700 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726176300 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726089900 | 31.16 | 0 | 0.00 | 31.16 | 31.16 | 31.16 | 0 |
| 1726003500 | 31.16 | 1.49 | 5.01 | 30.3516 | 31.16 | 30.3516 | 847 |
| 1725892200 | 29.672 | 0 | 0.00 | 29.672 | 29.672 | 29.672 | 0 |
| 1725633000 | 29.672 | 0 | 0.00 | 29.672 | 29.672 | 29.672 | 0 |
| 1725546600 | 29.672 | 0 | 0.00 | 29.672 | 29.672 | 29.672 | 0 |
| 1725460200 | 29.672 | 0 | 0.00 | 29.672 | 29.672 | 29.672 | 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
