Premium
Nippon Steel and Sumitomo Metal Corp (PK) (NISTF)
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 | 0 | 22.0864 | 22.0864 | 22.0864 | 162 | 22.0864 | CS |
| 4 | 0.8964 | 4.23029731005 | 21.19 | 24.62 | 20.45 | 1345 | 22.86042738 | CS |
| 12 | 2.5864 | 13.2635897436 | 19.5 | 24.62 | 16.98 | 2497 | 20.51739182 | CS |
| 26 | 0.0864 | 0.392727272727 | 22 | 24.62 | 16.98 | 2176 | 20.42777359 | CS |
| 52 | -2.9786 | -11.8835028925 | 25.065 | 25.22 | 16.98 | 2268 | 21.4611436 | CS |
| 156 | 4.4464 | 25.2063492063 | 17.64 | 25.22 | 13.89 | 2365 | 21.25088021 | CS |
| 260 | 12.3033 | 125.760750682 | 9.7831 | 25.22 | 7.5888 | 2473 | 17.49955472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741299600 | 22.0864 | 0 | 0.00 | 22.0864 | 22.0864 | 22.0864 | 0 |
| 1741213200 | 22.0864 | 0 | 0.00 | 22.0864 | 22.0864 | 22.0864 | 0 |
| 1741126800 | 22.0864 | -0.91 | -3.97 | 22.0864 | 22.0864 | 22.0864 | 162 |
| 1741040400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740781200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740694800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740608400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740522000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740435600 | 23 | 0.83 | 3.74 | 23 | 23 | 23 | 106 |
| 1740176880 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1740090480 | 22.17 | -0.01 | -0.04 | 22.17 | 22.17 | 22.17 | 126 |
| 1740003960 | 22.1789 | 0.24 | 1.09 | 20.45 | 22.1789 | 20.45 | 1067 |
| 1739917740 | 21.94 | -2.61 | -10.63 | 22.5 | 22.69 | 21.6 | 2212 |
| 1739571720 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1739485320 | 24.55 | 2.48 | 11.24 | 22.4 | 24.55 | 22.4 | 4611 |
| 1739398920 | 22.07 | 0.1 | 0.46 | 21.5 | 22.07 | 21.5 | 1221 |
| 1739312940 | 21.97 | -0.55 | -2.44 | 22.5 | 22.5 | 21.44 | 2160 |
| 1739226000 | 22.52 | 0.27 | 1.21 | 23.5 | 23.5 | 22.52 | 804 |
| 1738967160 | 22.25 | 0.81 | 3.78 | 23.8275 | 24.62 | 22.25 | 2020 |
| 1738880400 | 21.44 | 1.48 | 7.43 | 21.19 | 21.44 | 21.19 | 306 |
| 1738794420 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1738708020 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1738621620 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1738362420 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1738276020 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1738189620 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1738103220 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1738016820 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1737757620 | 19.9568 | 0 | 0.00 | 19.9568 | 19.9568 | 19.9568 | 0 |
| 1737671220 | 19.9568 | -0.04 | -0.22 | 19.9568 | 19.9568 | 19.9568 | 405 |
| 1737584640 | 20 | 0.5 | 2.56 | 20 | 20 | 20 | 100 |
| 1737498480 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737152880 | 19.5 | 0.26 | 1.35 | 19.5 | 19.5 | 19.5 | 509 |
| 1737066420 | 19.24 | -0.26 | -1.33 | 19.24 | 19.24 | 19.24 | 145 |
| 1736979780 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736893380 | 19.5 | -0.25 | -1.27 | 19.5 | 19.5 | 19.5 | 4659 |
| 1736806920 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1736547720 | 19.75 | -0.1 | -0.50 | 20.506 | 20.506 | 19.75 | 505 |
| 1736375340 | 19.85 | -0.05 | -0.25 | 19.85 | 19.85 | 19.85 | 9616 |
| 1736288940 | 19.9 | -0.79 | -3.82 | 19.95 | 19.95 | 19.85 | 4928 |
| 1736202360 | 20.69 | 0 | 0.00 | 20.6 | 20.69 | 20.6 | 12119 |
| 1735942980 | 20.69 | 1.76 | 9.27 | 20.69 | 20.69 | 20.69 | 3952 |
| 1735855800 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735683000 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735596600 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735337400 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735251000 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735078200 | 18.935 | 1.96 | 11.51 | 18.935 | 18.935 | 18.935 | 4500 |
| 1734992400 | 16.98 | -2.99 | -14.97 | 18.95 | 18.95 | 16.98 | 3132 |
| 1734733200 | 19.97 | 1.46 | 7.89 | 21.19 | 21.19 | 19.97 | 3505 |
| 1734646800 | 18.51 | -1.97 | -9.62 | 18.51 | 19.23 | 18.51 | 850 |
| 1734560760 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1734474360 | 20.48 | -0.52 | -2.48 | 19.5 | 20.48 | 19.5 | 1200 |
| 1734359400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734100200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734013800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733927400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733841000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733754600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 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
