Premium
Northern Star Resources Ltd (PK) (NESRF)
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 | 0.28 | 2.66412940057 | 10.51 | 11.4 | 10.51 | 8637 | 10.81789209 | CS |
| 4 | -0.71 | -6.17391304348 | 11.5 | 11.6 | 9.21 | 4502 | 10.91759009 | CS |
| 12 | 1.29 | 13.5789473684 | 9.5 | 12.175 | 9.21 | 5265 | 10.90555551 | CS |
| 26 | 1.39 | 14.7872340426 | 9.4 | 12.175 | 8.5 | 7513 | 9.85271798 | CS |
| 52 | 2.34 | 27.6923076923 | 8.45 | 12.175 | 7.69 | 8393 | 9.39948384 | CS |
| 156 | 4.38 | 68.3307332293 | 6.41 | 12.175 | 4.4 | 7212 | 7.81236979 | CS |
| 260 | 4.034 | 59.7098875074 | 6.756 | 13.03 | 4.4 | 7522 | 8.15233451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 10.79 | -0.41 | -3.66 | 10.7513 | 11.295 | 10.7513 | 32750 |
| 1732918200 | 11.2 | -0.2 | -1.75 | 11.2 | 11.2 | 11.2 | 660 |
| 1732746540 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 290 |
| 1732660140 | 11.4 | -0.2 | -1.72 | 10.51 | 11.4 | 10.51 | 846 |
| 1732573560 | 11.6 | 0.3 | 2.65 | 10.24 | 11.6 | 10.24 | 2288 |
| 1732314000 | 11.3 | 0.1 | 0.89 | 11.345 | 11.345 | 11.3 | 987 |
| 1732227900 | 11.2 | 0.2 | 1.82 | 11.2 | 11.5 | 11.12 | 3180 |
| 1732141740 | 11 | -0.04 | -0.36 | 11 | 11 | 11 | 5060 |
| 1732054800 | 11.04 | 0.54 | 5.14 | 11.04 | 11.12 | 11.04 | 1600 |
| 1731968640 | 10.5 | 0.23 | 2.21 | 10 | 11.2 | 10 | 4750 |
| 1731709260 | 10.2725 | -0.33 | -3.09 | 10.2725 | 10.2725 | 10.2725 | 310 |
| 1731622800 | 10.6 | -0.15 | -1.40 | 10.25 | 10.6 | 10.2043 | 2200 |
| 1731536760 | 10.75 | 0.03 | 0.23 | 10.75 | 10.75 | 10.75 | 5660 |
| 1731450480 | 10.725 | -0.45 | -4.01 | 10.6438 | 10.725 | 10.6438 | 740 |
| 1731363600 | 11.1732 | 0.03 | 0.30 | 10.31 | 11.1732 | 10.31 | 6500 |
| 1731104940 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1731018540 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 10.6005 | 5042 |
| 1730931600 | 11.14 | -0.78 | -6.56 | 11.5 | 11.5 | 11.14 | 2873 |
| 1730845560 | 11.9225 | 0 | 0.00 | 11.9225 | 11.9225 | 11.9225 | 0 |
| 1730759160 | 11.9225 | 0.32 | 2.78 | 11.61 | 12.15 | 11.61 | 2315 |
| 1730496420 | 11.6 | -0.3 | -2.52 | 11.42 | 11.6 | 11.3 | 3678 |
| 1730409780 | 11.9 | 0.75 | 6.73 | 11.464 | 11.9 | 11.14 | 6875 |
| 1730323500 | 11.15 | -0.1 | -0.89 | 11.15 | 11.15 | 11.15 | 500 |
| 1730237280 | 11.25 | -0.22 | -1.92 | 11.7 | 11.7 | 11.25 | 2800 |
| 1730150880 | 11.47 | -0.63 | -5.21 | 11.95 | 11.95 | 11.47 | 392 |
| 1729891500 | 12.1 | 0.81 | 7.16 | 11.85 | 12.175 | 11.85 | 1093 |
| 1729805160 | 11.2918 | 0.09 | 0.82 | 11.2 | 11.2918 | 11.14 | 5932 |
| 1729718940 | 11.2 | -0.3 | -2.61 | 11.74 | 11.74 | 11.14 | 1924 |
| 1729632000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729545600 | 11.5 | -0.08 | -0.69 | 11.5 | 11.5 | 11.5 | 400 |
| 1729286400 | 11.58 | 1.06 | 10.08 | 11.4 | 11.58 | 11.25 | 4779 |
| 1729200000 | 10.52 | -0.67 | -5.99 | 10.52 | 10.52 | 10.52 | 650 |
| 1729113960 | 11.19 | 0.64 | 6.09 | 11.19 | 11.19 | 11.19 | 1112 |
| 1729027620 | 10.5475 | 0 | 0.00 | 10.5475 | 10.5475 | 10.5475 | 0 |
| 1728941220 | 10.5475 | -0.16 | -1.52 | 10.5475 | 10.5475 | 10.5475 | 500 |
| 1728681900 | 10.71 | 0.39 | 3.78 | 10.77 | 10.77 | 10.71 | 8850 |
| 1728595380 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1728508980 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1728422580 | 10.32 | -0.36 | -3.37 | 11 | 11 | 10.32 | 500 |
| 1728336000 | 10.68 | -0.32 | -2.91 | 10.77 | 10.77 | 10.68 | 393 |
| 1728077160 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1727990760 | 11 | -0.08 | -0.72 | 10.77 | 11 | 10.77 | 1209 |
| 1727904540 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1727818140 | 11.08 | -0.03 | -0.23 | 11.15 | 11.15 | 11.08 | 22900 |
| 1727731800 | 11.105 | 0 | 0.00 | 11.105 | 11.105 | 11.105 | 0 |
| 1727472600 | 11.105 | 0 | 0.00 | 11.105 | 11.105 | 11.105 | 0 |
| 1727386200 | 11.105 | -0.02 | -0.13 | 11.05 | 11.31 | 11.05 | 2105 |
| 1727299200 | 11.12 | -0.29 | -2.54 | 11.43 | 11.43 | 11.12 | 865 |
| 1727212800 | 11.41 | 0.35 | 3.12 | 11.07 | 11.41 | 11.07 | 5591 |
| 1727126940 | 11.065 | -0.04 | -0.32 | 11 | 11.15 | 11 | 1270 |
| 1726867200 | 11.1 | 0.26 | 2.41 | 10.83 | 11.1 | 10.83 | 18129 |
| 1726781220 | 10.8385 | 0.16 | 1.48 | 10.75 | 10.8385 | 10.75 | 400 |
| 1726694460 | 10.68 | -0.1 | -0.93 | 10.91 | 10.91 | 10.68 | 19458 |
| 1726608240 | 10.78 | 0.01 | 0.09 | 10.78 | 10.78 | 10.78 | 300 |
| 1726521720 | 10.77 | 0.12 | 1.13 | 10.6971 | 10.77 | 10.52 | 3738 |
| 1726262940 | 10.65 | 0.19 | 1.86 | 10.44 | 10.65 | 10.44 | 3374 |
| 1726176540 | 10.456 | 0.96 | 10.06 | 10.4 | 10.52 | 10.35 | 53631 |
| 1726089900 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1726003500 | 9.5 | -0.35 | -3.50 | 9.5 | 9.5 | 9.5 | 500 |
| 1725917220 | 9.845 | 0 | 0.00 | 9.845 | 9.845 | 9.845 | 0 |
| 1725658020 | 9.845 | 0.15 | 1.49 | 9.845 | 9.845 | 9.845 | 1694 |
| 1725571440 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1725485040 | 9.7 | -0.07 | -0.72 | 9.7 | 9.7 | 9.7 | 355 |
| 1725398880 | 9.77 | -0.28 | -2.79 | 9.9202 | 9.9202 | 9.77 | 6416 |
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
