Premium
Northern Star Resources Ltd (PK) (NESRF)
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 | 0.15 | 1.48514851485 | 10.1 | 10.25 | 9.48 | 818 | 10.1393279 | CS |
| 4 | 0.75 | 7.89473684211 | 9.5 | 11.21 | 9.3 | 3083 | 9.72130949 | CS |
| 12 | -1.6 | -13.5021097046 | 11.85 | 12.175 | 9 | 4159 | 10.58473932 | CS |
| 26 | 0.632 | 6.57101268455 | 9.618 | 12.175 | 8.57 | 5961 | 10.25876013 | CS |
| 52 | 1.92 | 23.0492196879 | 8.33 | 12.175 | 7.69 | 8148 | 9.50526642 | CS |
| 156 | 3.52 | 52.3031203566 | 6.73 | 12.175 | 4.4 | 7084 | 7.93149315 | CS |
| 260 | 2.1 | 25.7668711656 | 8.15 | 13.03 | 4.4 | 7475 | 8.19099399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152580 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1737066180 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1736979780 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1736893380 | 10.25 | 0.77 | 8.12 | 10.25 | 10.25 | 10.25 | 1145 |
| 1736806800 | 9.48 | -0.67 | -6.60 | 9.48 | 9.48 | 9.48 | 210 |
| 1736547720 | 10.15 | 0.3 | 3.05 | 10.1 | 10.15 | 10.1 | 1100 |
| 1736375340 | 9.85 | 0.13 | 1.34 | 9.85 | 9.85 | 9.85 | 1005 |
| 1736288760 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1736202360 | 9.72 | -0.28 | -2.80 | 9.34 | 9.72 | 9.34 | 1800 |
| 1735943100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1735856700 | 10 | 0.1 | 1.01 | 10 | 10 | 10 | 1600 |
| 1735684140 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1735597740 | 9.9 | 0.6 | 6.45 | 9.45 | 9.9 | 9.45 | 7992 |
| 1735338000 | 9.3 | -1.41 | -13.17 | 9.3 | 11.21 | 9.3 | 700 |
| 1735252020 | 10.71 | 0.78 | 7.88 | 9.3 | 10.71 | 9.3 | 1100 |
| 1735078200 | 9.9275 | 0.43 | 4.50 | 10.795 | 10.82 | 9.5 | 1599 |
| 1734992400 | 9.5 | 0 | 0.00 | 9.55 | 9.55 | 9.5 | 18650 |
| 1734733200 | 9.5 | -0.21 | -2.16 | 9.5 | 9.5 | 9.5 | 100 |
| 1734646800 | 9.71 | -0.22 | -2.22 | 9.92 | 9.92 | 9.71 | 1280 |
| 1734560940 | 9.93 | -0.67 | -6.32 | 9.92 | 10.565 | 9.92 | 5528 |
| 1734474300 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734387900 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734128700 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734042300 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733955900 | 10.6 | -0.1 | -0.93 | 10.7 | 10.7 | 10.6 | 11968 |
| 1733869200 | 10.7 | 0.14 | 1.33 | 10.8148 | 10.8148 | 10.7 | 1700 |
| 1733782800 | 10.56 | 0.93 | 9.66 | 10.02 | 10.56 | 10.02 | 6956 |
| 1733523600 | 9.63 | -1.22 | -11.24 | 9 | 9.63 | 9 | 6777 |
| 1733437500 | 10.85 | 0.6 | 5.85 | 10.42 | 10.85 | 10.42 | 3621 |
| 1733350980 | 10.25 | -0.17 | -1.64 | 10.24 | 10.25 | 10.24 | 3164 |
| 1733264700 | 10.4211 | -0.37 | -3.42 | 10.79 | 10.79 | 10.4211 | 14959 |
| 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 | 9.21 | 3088 |
| 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 |
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
