Premium
Nidec Corporation (PK) (NJDCY)
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 | 0.06 | 1.36054421769 | 4.41 | 4.7 | 4.29 | 412219 | 4.47113101 | DR |
| 4 | -0.1595 | -3.4452964683 | 4.6295 | 4.79 | 4.14 | 792781 | 4.4026046 | DR |
| 12 | -0.4745 | -9.5965213874 | 4.9445 | 5.45 | 4.14 | 416973 | 4.53159865 | DR |
| 26 | -0.765 | -14.6131805158 | 5.235 | 5.84 | 4.14 | 232292 | 4.65240491 | DR |
| 52 | -0.48005 | -9.69788183958 | 4.95005 | 6.625 | 0.505 | 183434 | 4.79638617 | DR |
| 156 | -10.23 | -69.5918367347 | 14.7 | 14.915 | 0.505 | 211284 | 6.65340588 | DR |
| 260 | -12.655 | -73.897810219 | 17.125 | 18.49 | 0.505 | 172218 | 8.27000019 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 4.47 | 0.06 | 1.36 | 4.42 | 4.5599 | 4.42 | 235708 |
| 1735856700 | 4.41 | -0.05 | -1.12 | 4.63 | 4.63 | 4.4 | 150807 |
| 1735683960 | 4.46 | 0 | 0.00 | 4.29 | 4.5199999 | 4.29 | 234427 |
| 1735597740 | 4.46 | -0.03 | -0.67 | 4.7 | 4.7 | 4.35 | 400509 |
| 1735338000 | 4.49 | 0.21 | 4.91 | 4.41 | 4.5359999 | 4.41 | 863134 |
| 1735252020 | 4.28 | 0 | 0.00 | 4.26 | 4.3 | 4.25 | 321474 |
| 1735078200 | 4.28 | -0.02 | -0.47 | 4.14 | 4.3 | 4.14 | 387157 |
| 1734992400 | 4.3 | -0.05 | -1.15 | 4.28 | 4.39 | 4.2001 | 2854491 |
| 1734733200 | 4.35 | 0.01 | 0.23 | 4.54 | 4.54 | 4.22 | 2267208 |
| 1734646800 | 4.34 | -0.08 | -1.81 | 4.3099999 | 4.55 | 4.3099999 | 2779916 |
| 1734560940 | 4.42 | -0.09 | -2.00 | 4.4101 | 4.59 | 4.41 | 510892 |
| 1734474360 | 4.51 | 0.01 | 0.22 | 4.4 | 4.7 | 4.4 | 398272 |
| 1734388140 | 4.5 | -0.02 | -0.44 | 4.73 | 4.73 | 4.49 | 1131996 |
| 1734128940 | 4.5199999 | -0.08 | -1.74 | 4.4101 | 4.635 | 4.41 | 278718 |
| 1734042480 | 4.6 | 0 | 0.00 | 4.58 | 4.69 | 4.58 | 317865 |
| 1733955900 | 4.6 | -0.03 | -0.65 | 4.4501 | 4.75 | 4.45 | 308903 |
| 1733869200 | 4.63 | 0.01 | 0.22 | 4.49 | 4.708 | 4.49 | 374908 |
| 1733782800 | 4.62 | -0.02 | -0.43 | 4.5101 | 4.75 | 4.5101 | 359227 |
| 1733523600 | 4.64 | 0.01 | 0.17 | 4.6295 | 4.79 | 4.5601 | 330149 |
| 1733437500 | 4.632 | -0.08 | -1.66 | 4.6 | 4.7599 | 4.6 | 239520 |
| 1733350980 | 4.71 | -0.05 | -1.05 | 4.5500999 | 4.8099999 | 4.5500999 | 222755 |
| 1733264700 | 4.76 | 0.13 | 2.81 | 4.7 | 4.97 | 4.65 | 385821 |
| 1733178180 | 4.63 | 0.06 | 1.31 | 4.5001 | 4.7499 | 4.5 | 605127 |
| 1732918200 | 4.57 | 0 | 0.00 | 4.5001 | 4.78 | 4.5 | 129980 |
| 1732746540 | 4.57 | 0.03 | 0.66 | 4.5001 | 4.655 | 4.5001 | 203642 |
| 1732660140 | 4.54 | -0.06 | -1.20 | 4.4501 | 4.9 | 4.45 | 291465 |
| 1732573560 | 4.595 | 0.02 | 0.44 | 4.46 | 4.8019999 | 4.46 | 315457 |
| 1732314000 | 4.575 | -0.1 | -2.03 | 4.5301 | 4.738 | 4.5301 | 193648 |
| 1732227900 | 4.67 | 0.04 | 0.86 | 4.61 | 4.7 | 4.61 | 234383 |
| 1732141740 | 4.63 | 0.07 | 1.54 | 4.5601 | 4.78 | 4.5599999 | 177021 |
| 1732054800 | 4.5599999 | 0.16 | 3.64 | 4.6999 | 4.7 | 4.53 | 471272 |
| 1731968640 | 4.4 | -0.03 | -0.68 | 4.49 | 4.49 | 4.35 | 813884 |
| 1731709260 | 4.43 | -0.04 | -0.89 | 4.468 | 4.7099 | 4.36 | 545711 |
| 1731622800 | 4.47 | -0.08 | -1.76 | 4.67 | 4.67 | 4.45 | 376626 |
| 1731536760 | 4.55 | -0.05 | -1.09 | 4.5599999 | 4.6769999 | 4.54 | 330280 |
| 1731450480 | 4.6 | -0.18 | -3.77 | 4.73 | 4.8 | 4.5199999 | 188661 |
| 1731363600 | 4.78 | 0.03 | 0.63 | 4.73 | 4.78 | 4.55 | 185580 |
| 1731104400 | 4.75 | -0.05 | -1.04 | 4.792 | 4.792 | 4.74 | 144540 |
| 1731018540 | 4.8 | -0.11 | -2.24 | 4.92 | 4.92 | 4.5599999 | 134272 |
| 1730931600 | 4.91 | -0.02 | -0.41 | 4.8 | 4.94 | 4.8 | 90985 |
| 1730845680 | 4.93 | -0.08 | -1.50 | 4.96 | 5.0599999 | 4.68 | 163679 |
| 1730759160 | 5.005 | -0.03 | -0.50 | 5.15 | 5.23 | 4.9 | 91242 |
| 1730496420 | 5.03 | 0.06 | 1.21 | 5.13 | 5.13 | 4.92 | 51488 |
| 1730409780 | 4.97 | -0.3 | -5.69 | 4.8099999 | 5.13 | 4.8099999 | 86967 |
| 1730323500 | 5.2699999 | -0.02 | -0.38 | 5.45 | 5.45 | 5.12 | 751840 |
| 1730237280 | 5.29 | 0.02 | 0.38 | 5.1375 | 5.29 | 5.1375 | 98248 |
| 1730150880 | 5.2699999 | 0.16 | 3.13 | 5.3 | 5.42 | 5.03 | 124847 |
| 1729891500 | 5.11 | 0.17 | 3.44 | 5 | 5.2899 | 5 | 112787 |
| 1729805160 | 4.94 | 0.21 | 4.44 | 4.84 | 4.94 | 4.8 | 317772 |
| 1729718940 | 4.73 | -0.03 | -0.63 | 4.558 | 4.7825 | 4.558 | 292035 |
| 1729632300 | 4.76 | -0.08 | -1.55 | 4.602 | 4.8345 | 4.602 | 151773 |
| 1729545600 | 4.835 | -0.01 | -0.10 | 4.85 | 4.9 | 4.8099999 | 128194 |
| 1729286400 | 4.84 | -0.02 | -0.41 | 4.83 | 4.95 | 4.7501 | 218853 |
| 1729200000 | 4.86 | -0.07 | -1.42 | 4.86 | 4.89 | 4.8 | 166175 |
| 1729113960 | 4.93 | 0.03 | 0.61 | 4.7 | 5 | 4.7 | 96759 |
| 1729027680 | 4.9 | -0.13 | -2.58 | 5.05 | 5.17 | 4.9 | 119439 |
| 1728941220 | 5.03 | 0.04 | 0.80 | 4.9 | 5.05 | 4.9 | 91838 |
| 1728681900 | 4.99 | -0.05 | -0.99 | 4.9445 | 4.99 | 4.9445 | 152853 |
| 1728595560 | 5.04 | -0.04 | -0.79 | 5 | 5.14 | 4.98 | 113017 |
| 1728508800 | 5.08 | -0.11 | -2.03 | 5.32 | 5.32 | 5.03 | 29760 |
| 1728422580 | 5.1849999 | 0.01 | 0.19 | 5.1435 | 5.35 | 5.055 | 81128 |
| 1728336000 | 5.175 | -0.1 | -1.90 | 5.11 | 5.315 | 5.09 | 101320 |
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
