Premium
Norsk Hydro ASA (QX) (NHYDY)
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 | 0.225 | 4.45986124876 | 5.045 | 5.41 | 4.71 | 416796 | 5.0480241 | CS |
| 4 | -1.01 | -16.0828025478 | 6.28 | 6.28 | 4.5 | 470955 | 5.10340831 | CS |
| 12 | -0.54 | -9.29432013769 | 5.81 | 6.62 | 4.5 | 244357 | 5.47750313 | CS |
| 26 | -0.87 | -14.1693811075 | 6.14 | 6.62 | 4.5 | 201568 | 5.65327174 | CS |
| 52 | -0.98 | -15.68 | 6.25 | 6.98 | 4.5 | 186828 | 5.70819861 | CS |
| 156 | -3.27 | -38.2903981265 | 8.54 | 9.21 | 4.5 | 186713 | 6.08382057 | CS |
| 260 | 3.19 | 153.365384615 | 2.08 | 11.77 | 2.02 | 149658 | 6.11231966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 5.2699999 | 0.18 | 3.54 | 5.39 | 5.51 | 5.2699999 | 242130 |
| 1745357340 | 5.09 | 0.11 | 2.21 | 5.08 | 5.2 | 4.95 | 764834 |
| 1745270400 | 4.98 | -0.11 | -2.16 | 5.19 | 5.19 | 4.71 | 336605 |
| 1744925340 | 5.09 | 0.12 | 2.41 | 5.1 | 5.21 | 5.04 | 291120 |
| 1744838940 | 4.97 | -0.07 | -1.39 | 5.045 | 5.08 | 4.97 | 274625 |
| 1744752360 | 5.04 | -0.08 | -1.56 | 5.16 | 5.16 | 5.04 | 516637 |
| 1744666140 | 5.12 | -0.02 | -0.39 | 5.08 | 5.32 | 5.07 | 782106 |
| 1744406940 | 5.14 | 0.17 | 3.42 | 4.96 | 5.18 | 4.95 | 775123 |
| 1744320120 | 4.97 | -0.26 | -4.97 | 5.07 | 5.08 | 4.8099999 | 498009 |
| 1744234140 | 5.23 | 0.44 | 9.19 | 4.7699999 | 5.29 | 4.5 | 1436510 |
| 1744147740 | 4.79 | -0.18 | -3.62 | 5 | 5 | 4.7 | 1111631 |
| 1744061220 | 4.97 | -0.06 | -1.19 | 4.84 | 5.105 | 4.82 | 1022693 |
| 1743802020 | 5.03 | -0.43 | -7.88 | 5.19 | 5.19 | 4.98 | 406856 |
| 1743715440 | 5.46 | -0.26 | -4.54 | 5.3801 | 5.58 | 5.3801 | 176994 |
| 1743629040 | 5.7194 | -0.08 | -1.30 | 5.5 | 5.74 | 5.5 | 98822 |
| 1743542640 | 5.795 | -0.02 | -0.26 | 5.69 | 5.82 | 5.69 | 142568 |
| 1743456180 | 5.8099999 | -0.04 | -0.68 | 5.7458 | 5.84 | 5.71 | 118416 |
| 1743197340 | 5.85 | -0.2 | -3.31 | 6.01 | 6.01 | 5.78 | 62946 |
| 1743110880 | 6.05 | -0.1 | -1.63 | 6.01 | 6.0599999 | 5.92 | 79878 |
| 1743024540 | 6.15 | -0.21 | -3.30 | 6.28 | 6.28 | 6.15 | 51763 |
| 1742938140 | 6.36 | 0.04 | 0.63 | 6.397 | 6.43 | 6.29 | 84581 |
| 1742851200 | 6.32 | -0.03 | -0.47 | 6.35 | 6.41 | 6.2 | 76635 |
| 1742592540 | 6.35 | -0.05 | -0.78 | 6.2699999 | 6.35 | 6.24 | 473574 |
| 1742505960 | 6.4 | -0.14 | -2.14 | 6.37 | 6.45 | 6.37 | 128889 |
| 1742419200 | 6.54 | -0.01 | -0.15 | 6.5 | 6.584 | 6.5 | 45976 |
| 1742333400 | 6.55 | 0.01 | 0.15 | 6.58 | 6.5975 | 6.51 | 137888 |
| 1742246400 | 6.54 | 0.18 | 2.83 | 6.39 | 6.54 | 6.39 | 121751 |
| 1741987680 | 6.36 | 0.04 | 0.63 | 6.36 | 6.36 | 6.288 | 90837 |
| 1741901340 | 6.32 | 0.04 | 0.64 | 6.21 | 6.3475 | 6.21 | 66425 |
| 1741814940 | 6.28 | -0.11 | -1.72 | 6.29 | 6.3 | 6.22 | 166662 |
| 1741728480 | 6.39 | 0.2 | 3.23 | 6.29 | 6.4 | 6.26 | 116497 |
| 1741641600 | 6.19 | -0.28 | -4.33 | 6.28 | 6.39 | 6.125 | 495123 |
| 1741386000 | 6.47 | -0.01 | -0.15 | 6.38 | 6.4995 | 6.38 | 51633 |
| 1741300140 | 6.48 | 0.32 | 5.19 | 6.47 | 6.62 | 6.2699999 | 117619 |
| 1741213440 | 6.16 | 0.34 | 5.84 | 6.05 | 6.17 | 6.04 | 90216 |
| 1741126800 | 5.82 | -0.11 | -1.85 | 5.722 | 5.82 | 5.64 | 96626 |
| 1741040760 | 5.93 | 0.02 | 0.34 | 6.0599999 | 6.0599999 | 5.85 | 111587 |
| 1740781260 | 5.91 | 0.05 | 0.85 | 5.814 | 5.91 | 5.8099999 | 59966 |
| 1740695340 | 5.86 | -0.14 | -2.33 | 5.898 | 5.99 | 5.86 | 55655 |
| 1740608400 | 6 | -0.03 | -0.50 | 6.04 | 6.0599999 | 5.99 | 79216 |
| 1740522480 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.03 | 5.96 | 72011 |
| 1740435600 | 6 | 0.1 | 1.69 | 5.99 | 6.03 | 5.95 | 81264 |
| 1740176400 | 5.9 | -0.18 | -3.02 | 6.08 | 6.08 | 5.88 | 76844 |
| 1740090480 | 6.084 | 0.17 | 2.94 | 6.03 | 6.1 | 6.03 | 320202 |
| 1740003960 | 5.91 | 0 | 0.08 | 5.94 | 5.94 | 5.89 | 90748 |
| 1739917740 | 5.905 | -0 | -0.02 | 5.89 | 5.9109999 | 5.87 | 54989 |
| 1739572020 | 5.906 | -0.1 | -1.73 | 6.005 | 6.07 | 5.85 | 52898 |
| 1739485320 | 6.01 | 0.15 | 2.56 | 5.88 | 6.01 | 5.87 | 73843 |
| 1739398920 | 5.86 | -0.02 | -0.34 | 5.7699999 | 5.87 | 5.7699999 | 106065 |
| 1739312940 | 5.88 | -0.13 | -2.16 | 5.87 | 5.89 | 5.82 | 87494 |
| 1739226000 | 6.01 | 0.04 | 0.67 | 5.98 | 6.01 | 5.97 | 90074 |
| 1738967160 | 5.97 | -0.12 | -1.97 | 6.04 | 6.079 | 5.97 | 216933 |
| 1738880400 | 6.09 | 0.17 | 2.87 | 6.05 | 6.14 | 6.05 | 276392 |
| 1738794000 | 5.92 | 0.01 | 0.17 | 5.88 | 5.93 | 5.86 | 329163 |
| 1738708080 | 5.91 | 0.12 | 2.07 | 5.84 | 5.91 | 5.84 | 78055 |
| 1738621740 | 5.79 | -0.08 | -1.28 | 5.75 | 5.83 | 5.72 | 102810 |
| 1738362000 | 5.865 | -0.1 | -1.59 | 5.96 | 5.96 | 5.84 | 144520 |
| 1738276080 | 5.96 | 0.16 | 2.76 | 5.98 | 6 | 5.96 | 121359 |
| 1738189740 | 5.8 | 0.09 | 1.58 | 5.8099999 | 5.87 | 5.8 | 181546 |
| 1738103280 | 5.71 | -0.06 | -0.95 | 5.82 | 5.85 | 5.71 | 244667 |
| 1738016820 | 5.765 | -0.18 | -2.95 | 5.78 | 5.8099999 | 5.75 | 146063 |
| 1737757440 | 5.94 | 0.03 | 0.51 | 6.01 | 6.01 | 5.91 | 1004267 |
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
