Premium
Nippon Steel and Sumitomo Metal Corp (PK) (NISTF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.9 | 4.4776119403 | 20.1 | 21 | 20.1 | 2406 | 20.19559343 | CS |
| 12 | -1 | -4.54545454545 | 22 | 22 | 19.23 | 1839 | 20.15877645 | CS |
| 26 | -0.59 | -2.73274664196 | 21.59 | 23 | 19.1 | 2983 | 21.93724539 | CS |
| 52 | -1.37 | -6.12427358069 | 22.37 | 25.22 | 19.1 | 1996 | 22.1022186 | CS |
| 156 | 4.4246 | 26.6937751125 | 16.5754 | 25.22 | 13.89 | 2193 | 21.34642911 | CS |
| 260 | 5.69 | 37.1652514696 | 15.31 | 25.22 | 7.5888 | 2432 | 16.99602657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733869560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733783160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733523960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733437560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733351160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733264760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733178360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732919160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732746360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732659960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732573560 | 21 | 0.9 | 4.48 | 21 | 21 | 21 | 511 |
| 1732314540 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1732228140 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1732141740 | 20.1 | -0.3 | -1.47 | 20.1 | 20.1 | 20.1 | 4300 |
| 1732054800 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731968400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731709200 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731622800 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731536400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731450000 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731363600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731104400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731018000 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1730931600 | 20.4 | 0.4 | 2.00 | 20.6 | 20.6 | 20.4 | 1100 |
| 1730845560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730759160 | 20 | 0.77 | 4.00 | 20 | 20 | 20 | 1006 |
| 1730496420 | 19.23 | -0.79 | -3.93 | 19.23 | 19.23 | 19.23 | 650 |
| 1730409780 | 20.016176 | -0.36 | -1.75 | 20.016176 | 20.016176 | 20.016176 | 12723 |
| 1730323680 | 20.3718 | 0 | 0.00 | 20.3718 | 20.3718 | 20.3718 | 0 |
| 1730237280 | 20.3718 | 0.47 | 2.37 | 20.96 | 20.96 | 20.3718 | 650 |
| 1730150940 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1729891740 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1729805340 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1729718940 | 19.9 | -0.81 | -3.91 | 19.9 | 19.9 | 19.9 | 500 |
| 1729632000 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1729545600 | 20.71 | 0 | 0.01 | 20.71 | 20.71 | 20.71 | 1720 |
| 1729286880 | 20.7085 | 0 | 0.00 | 20.7085 | 20.7085 | 20.7085 | 0 |
| 1729200480 | 20.7085 | 0 | 0.00 | 20.7085 | 20.7085 | 20.7085 | 0 |
| 1729114080 | 20.7085 | 0 | 0.00 | 20.7085 | 20.7085 | 20.7085 | 0 |
| 1729027680 | 20.7085 | -1.09 | -5.01 | 20.7085 | 20.7085 | 20.7085 | 100 |
| 1728940800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728681600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728595200 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728508800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728422400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1728336000 | 21.8 | -0.2 | -0.91 | 21.8 | 21.8 | 21.8 | 350 |
| 1728077400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727991000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727904600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727818200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727731800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727472600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727386200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 24 |
| 1727299740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727213340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727126940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 274 |
| 1726867440 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726781040 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726694640 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726608240 | 22 | 0 | 0.00 | 22 | 22 | 22 | 250 |
| 1726497000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726237800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726151400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 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
