Premium
Norsk Hydro A S Ord New (QX) (NHYKF)
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 | -0.195 | -3.13001605136 | 6.23 | 6.2375 | 5.9775 | 8751 | 6.07004428 | CS |
| 4 | 0 | 0 | 6.035 | 6.2375 | 5.805 | 17133 | 6.16195284 | CS |
| 12 | -0.435 | -6.72333848532 | 6.47 | 6.47 | 5.31 | 11966 | 6.02598532 | CS |
| 26 | 0.288 | 5.01131024883 | 5.747 | 6.725 | 5.055 | 12639 | 6.16036218 | CS |
| 52 | 0.735 | 13.8679245283 | 5.3 | 6.8675 | 4.825 | 13184 | 6.16817441 | CS |
| 156 | -3.515 | -36.8062827225 | 9.55 | 10.87 | 4.825 | 18138 | 6.74741557 | CS |
| 260 | 3.265 | 117.870036101 | 2.77 | 10.87 | 1.81 | 14285 | 6.55395245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 6.035 | 0 | 0.00 | 6.035 | 6.035 | 6.035 | 0 |
| 1740608400 | 6.035 | -0.18 | -2.90 | 6.105 | 6.105 | 6.035 | 7613 |
| 1740522480 | 6.215 | 0.2 | 3.37 | 6.215 | 6.215 | 6.215 | 179 |
| 1740435600 | 6.0125 | -0.07 | -1.11 | 6.01 | 6.085 | 6.01 | 4464 |
| 1740176400 | 6.08 | -0.16 | -2.53 | 6.0001 | 6.08 | 5.9775 | 30331 |
| 1740090480 | 6.2375 | 0.36 | 6.08 | 6.23 | 6.2375 | 6.23 | 1169 |
| 1740003960 | 5.88 | -0.09 | -1.51 | 6.05 | 6.115 | 5.88 | 2623 |
| 1739917740 | 5.97 | -0.22 | -3.48 | 6.1875 | 6.1875 | 5.97 | 753 |
| 1739572020 | 6.1849999 | 0.09 | 1.44 | 6.0625 | 6.1849999 | 6.0625 | 533 |
| 1739485320 | 6.0975 | 0.12 | 1.92 | 6.0975 | 6.0975 | 6.0975 | 359 |
| 1739398920 | 5.9825 | 0.01 | 0.20 | 5.805 | 5.9825 | 5.805 | 1335 |
| 1739312940 | 5.9705 | -0.06 | -1.03 | 5.99 | 5.99 | 5.9705 | 1804 |
| 1739226000 | 6.0325 | -0.19 | -3.01 | 6.175 | 6.175 | 6.0325 | 1610 |
| 1738967160 | 6.22 | 0.14 | 2.22 | 6.13 | 6.22 | 6.09 | 234084 |
| 1738880400 | 6.085 | 0.19 | 3.22 | 6.0925 | 6.155 | 6.084 | 1255 |
| 1738794000 | 5.8949999 | -0.14 | -2.28 | 5.8949999 | 5.8949999 | 5.8949999 | 264 |
| 1738708080 | 6.0325 | 0.09 | 1.56 | 6.08 | 6.08 | 5.922 | 2925 |
| 1738621740 | 5.94 | -0.07 | -1.08 | 5.94 | 5.94 | 5.94 | 31072 |
| 1738362000 | 6.005 | -0.03 | -0.50 | 6.005 | 6.005 | 6.005 | 1159 |
| 1738276080 | 6.035 | 0.1 | 1.68 | 6.035 | 6.035 | 6.035 | 2000 |
| 1738189740 | 5.9349999 | 0 | 0.08 | 5.855 | 5.9349999 | 5.855 | 9512 |
| 1738103280 | 5.93 | 0.06 | 1.02 | 6.0099 | 6.0099 | 5.93 | 1101 |
| 1738016820 | 5.87 | 0 | 0.00 | 5.885 | 5.95 | 5.8099999 | 8164 |
| 1737757440 | 5.87 | -0.12 | -1.96 | 6.08 | 6.08 | 5.87 | 7504 |
| 1737671220 | 5.9875 | 0.15 | 2.48 | 5.9925 | 5.9925 | 5.905 | 9177 |
| 1737584640 | 5.8425 | -0.01 | -0.17 | 6.005 | 6.08 | 5.8425 | 4259 |
| 1737498540 | 5.8525 | -0.24 | -3.90 | 6.0125 | 6.0125 | 5.8525 | 6080 |
| 1737152880 | 6.09 | 0.09 | 1.54 | 6.09 | 6.09 | 6.09 | 580 |
| 1737066420 | 5.9974999 | 0.18 | 3.18 | 5.9974999 | 5.9974999 | 5.9974999 | 999 |
| 1736979720 | 5.8125 | 0.06 | 1.11 | 6.0599999 | 6.0599999 | 5.8125 | 1350 |
| 1736893380 | 5.7489 | 0.16 | 2.89 | 5.635 | 5.815 | 5.635 | 64424 |
| 1736806800 | 5.5875 | 0.03 | 0.59 | 5.575 | 5.755 | 5.575 | 3209 |
| 1736547720 | 5.555 | 0.25 | 4.61 | 5.67 | 5.785 | 5.555 | 9206 |
| 1736375340 | 5.3099999 | -0.32 | -5.68 | 5.38 | 5.38 | 5.3099999 | 2205 |
| 1736288940 | 5.63 | 0.06 | 1.08 | 5.7 | 5.7 | 5.47 | 4472 |
| 1736202360 | 5.57 | -0.05 | -0.89 | 5.57 | 5.57 | 5.57 | 7032 |
| 1735942980 | 5.62 | -0.13 | -2.26 | 5.62 | 5.62 | 5.62 | 2806 |
| 1735856700 | 5.75 | 0.03 | 0.45 | 5.75 | 5.75 | 5.75 | 425 |
| 1735683960 | 5.724 | 0.2 | 3.62 | 5.4788 | 5.724 | 5.37 | 5203 |
| 1735597740 | 5.524 | -0.01 | -0.20 | 5.425 | 5.575 | 5.425 | 1131 |
| 1735338000 | 5.535 | 0.14 | 2.59 | 5.4125 | 5.535 | 5.4125 | 680 |
| 1735252020 | 5.3949999 | 0.08 | 1.55 | 5.39 | 5.3949999 | 5.39 | 4765 |
| 1735078200 | 5.3125 | -0.12 | -2.16 | 5.3125 | 5.3125 | 5.3125 | 2910 |
| 1734992400 | 5.43 | -0.12 | -2.07 | 5.495 | 5.5824999 | 5.35 | 19290 |
| 1734733200 | 5.545 | -0.09 | -1.64 | 5.3275 | 5.545 | 5.3275 | 8918 |
| 1734646800 | 5.6375 | -0.1 | -1.70 | 5.4125 | 5.6375 | 5.4125 | 2056 |
| 1734560940 | 5.735 | 0.13 | 2.32 | 5.5824999 | 5.735 | 5.5675 | 1896 |
| 1734474360 | 5.605 | -0.09 | -1.49 | 5.605 | 5.605 | 5.605 | 670 |
| 1734388140 | 5.69 | -0.27 | -4.49 | 5.69 | 5.69 | 5.69 | 2282 |
| 1734128940 | 5.9574999 | 0.23 | 4.06 | 5.8025 | 5.96 | 5.8025 | 68629 |
| 1734042480 | 5.725 | -0.31 | -5.14 | 5.975 | 5.975 | 5.725 | 3668 |
| 1733955900 | 6.035 | 0.11 | 1.90 | 6.035 | 6.035 | 6.035 | 2195 |
| 1733869200 | 5.9225 | -0.15 | -2.43 | 5.945 | 6.0875 | 5.9225 | 1907 |
| 1733782800 | 6.07 | 0.07 | 1.17 | 6.07 | 6.21 | 6.07 | 2188 |
| 1733523600 | 6 | -0.47 | -7.26 | 6.0225 | 6.04 | 6 | 5833 |
| 1733437500 | 6.47 | -0.03 | -0.42 | 6.47 | 6.47 | 6.184 | 55869 |
| 1733350980 | 6.4974999 | 0.14 | 2.24 | 6.4974999 | 6.4974999 | 6.4974999 | 80695 |
| 1733264700 | 6.355 | 0.34 | 5.56 | 6.3425 | 6.42 | 6.1875 | 9226 |
| 1733178180 | 6.0199999 | -0.22 | -3.53 | 6.2375 | 6.24 | 6.0199999 | 4507 |
| 1732918200 | 6.24 | 0.04 | 0.60 | 6.245 | 6.245 | 6.24 | 13878 |
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
