Premium
Nel ASA (PK) (NLLSF)
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 | 0.0044 | 1.75228992433 | 0.2511 | 0.275 | 0.235 | 68225 | 0.24209308 | CS |
| 4 | -0.0395 | -13.3898305085 | 0.295 | 0.2989 | 0.235 | 33103 | 0.25575825 | CS |
| 12 | -0.1245 | -32.7631578947 | 0.38 | 0.445 | 0.235 | 31451 | 0.30276456 | CS |
| 26 | -0.3035 | -54.2933810376 | 0.559 | 0.6869 | 0.235 | 23468 | 0.39316095 | CS |
| 52 | -0.3945 | -60.6923076923 | 0.65 | 0.8715 | 0.235 | 32947 | 0.4901961 | CS |
| 156 | -1.5646 | -85.9623097632 | 1.8201 | 2.06 | 0.235 | 34940 | 1.03564452 | CS |
| 260 | -0.7245 | -73.9285714286 | 0.98 | 4.2 | 0.235 | 70605 | 2.10936135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.2555 | 0.0087 | 3.53 | 0.2712 | 0.275 | 0.2555 | 6609 |
| 1735856700 | 0.2468 | 0.0108 | 4.58 | 0.25 | 0.258 | 0.2468 | 29980 |
| 1735683960 | 0.236 | -0.0034 | -1.42 | 0.235 | 0.2536 | 0.235 | 125835 |
| 1735597740 | 0.2394 | -0.0132 | -5.23 | 0.238 | 0.2418 | 0.235 | 45801 |
| 1735338000 | 0.2526 | -0.00195 | -0.77 | 0.2511 | 0.2681 | 0.249 | 71282 |
| 1735252020 | 0.25455 | 0.00255 | 1.01 | 0.2698 | 0.2698 | 0.248 | 49130 |
| 1735078200 | 0.252 | -0.0028 | -1.10 | 0.244 | 0.252 | 0.244 | 12441 |
| 1734992400 | 0.2548 | -0.00895 | -3.39 | 0.2698 | 0.2698 | 0.25 | 33091 |
| 1734733200 | 0.26375 | 0.00175 | 0.67 | 0.26 | 0.2648 | 0.254 | 39363 |
| 1734646800 | 0.262 | -0.02 | -7.09 | 0.268 | 0.2775 | 0.262 | 29460 |
| 1734560940 | 0.2819999 | 0.0159999 | 6.02 | 0.279 | 0.29 | 0.279 | 12350 |
| 1734474360 | 0.266 | 0.006 | 2.31 | 0.256 | 0.27 | 0.256 | 27016 |
| 1734388140 | 0.26 | -0.0185 | -6.64 | 0.263 | 0.275 | 0.26 | 22302 |
| 1734128940 | 0.2785 | -0.0049 | -1.73 | 0.272 | 0.281 | 0.27 | 16304 |
| 1734042480 | 0.2834 | -0.0036 | -1.25 | 0.2859999 | 0.2859999 | 0.2822 | 9400 |
| 1733955900 | 0.287 | 0.006 | 2.14 | 0.287 | 0.295 | 0.2868 | 10012 |
| 1733869200 | 0.281 | -0.0103 | -3.54 | 0.2849999 | 0.2989 | 0.281 | 10575 |
| 1733782800 | 0.2913 | 0.0113 | 4.04 | 0.2895 | 0.295 | 0.2794 | 18937 |
| 1733523600 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.274 | 32580 |
| 1733437500 | 0.295 | 0.0135001 | 4.80 | 0.275 | 0.295 | 0.275 | 12406 |
| 1733350980 | 0.2814999 | -0.0035 | -1.23 | 0.277 | 0.29 | 0.268 | 13651 |
| 1733264700 | 0.2849999 | 0.0054999 | 1.97 | 0.257 | 0.2849999 | 0.257 | 75269 |
| 1733178180 | 0.2795 | -0.00962 | -3.33 | 0.29 | 0.293 | 0.26 | 61315 |
| 1732918200 | 0.28912 | 0.0051201 | 1.80 | 0.28 | 0.2934 | 0.28 | 15205 |
| 1732746540 | 0.2839999 | -0.0035 | -1.22 | 0.2826 | 0.29 | 0.2717 | 79585 |
| 1732660140 | 0.2875 | 0.0127 | 4.62 | 0.2761 | 0.3038 | 0.271 | 61159 |
| 1732573560 | 0.2748 | -0.0014 | -0.51 | 0.275 | 0.2799 | 0.267 | 100356 |
| 1732314000 | 0.2762 | 0.0052 | 1.92 | 0.2789 | 0.298 | 0.27 | 6015 |
| 1732227900 | 0.271 | -0.015 | -5.24 | 0.2881 | 0.298 | 0.262 | 54489 |
| 1732141740 | 0.2859999 | -0.026 | -8.33 | 0.29 | 0.319 | 0.276 | 17605 |
| 1732054800 | 0.312 | -0.01505 | -4.60 | 0.3144 | 0.337 | 0.31 | 23230 |
| 1731968640 | 0.32705 | -0.01 | -2.97 | 0.3484 | 0.3484 | 0.32705 | 2875 |
| 1731709260 | 0.33705 | -0.00367 | -1.08 | 0.32 | 0.3384 | 0.32 | 10665 |
| 1731622800 | 0.34072 | 0.0214201 | 6.71 | 0.32 | 0.34072 | 0.316 | 3643 |
| 1731536760 | 0.3192999 | 0.0084999 | 2.73 | 0.3145 | 0.323 | 0.314 | 23099 |
| 1731450480 | 0.3108 | -0.007 | -2.20 | 0.318 | 0.32855 | 0.305 | 113583 |
| 1731363600 | 0.3178 | -0.0142 | -4.28 | 0.3538 | 0.3538 | 0.316 | 59143 |
| 1731104400 | 0.332 | -0.041565 | -11.13 | 0.36013 | 0.36013 | 0.332 | 31437 |
| 1731018540 | 0.373565 | -0.009285 | -2.43 | 0.38 | 0.38 | 0.355 | 9500 |
| 1730931600 | 0.38285 | -0.0342 | -8.20 | 0.3715 | 0.38285 | 0.353 | 35318 |
| 1730845680 | 0.4170499 | 0.0083499 | 2.04 | 0.4 | 0.4170499 | 0.3941 | 12750 |
| 1730759160 | 0.4087 | 0.00345 | 0.85 | 0.388 | 0.4285 | 0.388 | 26200 |
| 1730496420 | 0.40525 | 0.0066 | 1.66 | 0.4 | 0.40675 | 0.3854 | 7774 |
| 1730409780 | 0.39865 | 0.015 | 3.91 | 0.375 | 0.39865 | 0.375 | 1000 |
| 1730323500 | 0.38365 | -0.0456 | -10.62 | 0.384 | 0.4 | 0.38 | 25560 |
| 1730237280 | 0.42925 | 0 | 0.00 | 0.42925 | 0.42925 | 0.42925 | 0 |
| 1730150880 | 0.42925 | 0.0031 | 0.73 | 0.414 | 0.445 | 0.414 | 12455 |
| 1729891560 | 0.42615 | 0 | 0.00 | 0.42615 | 0.42615 | 0.42615 | 0 |
| 1729805160 | 0.42615 | 0.00615 | 1.46 | 0.423 | 0.42615 | 0.423 | 700 |
| 1729718940 | 0.42 | 0.0175 | 4.35 | 0.4101 | 0.433775 | 0.4099999 | 12729 |
| 1729632300 | 0.4025 | 0.0185 | 4.82 | 0.399 | 0.405 | 0.399 | 11657 |
| 1729545600 | 0.384 | -0.0033 | -0.85 | 0.377 | 0.405 | 0.377 | 28521 |
| 1729286400 | 0.3873 | 0.00225 | 0.58 | 0.386 | 0.3915 | 0.382 | 33830 |
| 1729200000 | 0.38505 | -0.01945 | -4.81 | 0.39632 | 0.39632 | 0.3827 | 9705 |
| 1729113960 | 0.4045 | -0.0152 | -3.62 | 0.4126 | 0.415 | 0.3774 | 63708 |
| 1729027680 | 0.4197 | 0.0352 | 9.15 | 0.382 | 0.4203 | 0.379 | 19270 |
| 1728941220 | 0.3845 | -0.01065 | -2.70 | 0.374 | 0.39515 | 0.374 | 22000 |
| 1728681900 | 0.39515 | -0.0134 | -3.28 | 0.38 | 0.40005 | 0.374 | 36543 |
| 1728595560 | 0.40855 | -0.02665 | -6.12 | 0.381 | 0.415445 | 0.381 | 32853 |
| 1728508800 | 0.4352 | -0.0048 | -1.09 | 0.425 | 0.44259 | 0.4099999 | 37942 |
| 1728422580 | 0.44 | -0.0066 | -1.48 | 0.4326 | 0.44853 | 0.4326 | 23819 |
| 1728336000 | 0.4466 | -0.0026 | -0.58 | 0.4822 | 0.4822 | 0.4432 | 12964 |
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
