Premium
Northland Power Inc (PK) (NPIFF)
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 | 0.1978 | 1.55748031496 | 12.7 | 12.8978 | 11.88 | 16363 | 12.61230228 | CS |
| 4 | -1.1022 | -7.87285714286 | 14 | 14 | 11.88 | 19451 | 13.05887519 | CS |
| 12 | -2.7422 | -17.5332480818 | 15.64 | 17.03 | 11.88 | 43020 | 14.48557829 | CS |
| 26 | -4.0522 | -23.9067846608 | 16.95 | 18.1 | 11.88 | 64596 | 15.60037816 | CS |
| 52 | -4.7622 | -26.9660249151 | 17.66 | 18.98 | 11.88 | 74160 | 16.45118507 | CS |
| 156 | -13.9722 | -51.9992556755 | 26.87 | 36.0285 | 11.88 | 38107 | 17.29855376 | CS |
| 260 | -7.9122 | -38.0211436809 | 20.81 | 41.06 | 11.88 | 26901 | 19.70276503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 12.8978 | 0.23 | 1.85 | 12.83 | 12.8978 | 12.821 | 149555 |
| 1735856700 | 12.663 | 0.06 | 0.50 | 11.88 | 12.675 | 11.88 | 44757 |
| 1735683960 | 12.6 | 0.17 | 1.37 | 11.88 | 12.6 | 11.88 | 5015 |
| 1735597740 | 12.43 | -0.08 | -0.62 | 12.5 | 12.538 | 12.34 | 7331 |
| 1735338000 | 12.508 | -0.22 | -1.74 | 12.7 | 12.72 | 12.48 | 8350 |
| 1735252020 | 12.73 | 0.02 | 0.16 | 12.79 | 13.02 | 12.73 | 8864 |
| 1735078200 | 12.71 | 0.24 | 1.92 | 12.452 | 12.71 | 12.452 | 4069 |
| 1734992400 | 12.47 | -0.19 | -1.50 | 12.5 | 12.5 | 12.41 | 10948 |
| 1734733200 | 12.66 | 0.17 | 1.36 | 12.6099 | 12.72 | 12.601 | 24394 |
| 1734646800 | 12.49 | -0.21 | -1.69 | 12.63 | 12.65 | 12.49 | 8085 |
| 1734560940 | 12.7044 | -0.11 | -0.86 | 12.82 | 13.12 | 12.7044 | 3907 |
| 1734474360 | 12.815 | 0.01 | 0.04 | 12.75 | 12.85 | 12.7 | 7776 |
| 1734388140 | 12.8099 | -0.19 | -1.46 | 12.92 | 12.952 | 12.8099 | 7937 |
| 1734128940 | 13 | -0.15 | -1.14 | 12.61 | 13.03 | 12.61 | 12644 |
| 1734042480 | 13.15 | -0.12 | -0.89 | 13.2185 | 13.2185 | 13.025 | 12791 |
| 1733955900 | 13.268 | 0.27 | 2.09 | 13.64 | 13.64 | 12.693 | 18764 |
| 1733869200 | 12.996 | -0.4 | -3.01 | 13.2365 | 13.2365 | 12.99 | 14701 |
| 1733782800 | 13.4 | -0.09 | -0.67 | 13.75 | 13.84 | 13.37 | 93309 |
| 1733523600 | 13.49 | -0.59 | -4.19 | 14 | 14 | 13.475 | 56474 |
| 1733437500 | 14.0805 | 0.1 | 0.72 | 13.95 | 14.1165 | 13.95 | 90926 |
| 1733350980 | 13.98 | -0.23 | -1.62 | 13.9725 | 14 | 13.85 | 23300 |
| 1733264700 | 14.21 | -0.13 | -0.91 | 14.29 | 14.29 | 14.21 | 145932 |
| 1733178180 | 14.34 | -0.06 | -0.42 | 14.5 | 14.5 | 14.23 | 184503 |
| 1732918200 | 14.4 | 0.1 | 0.70 | 14.5 | 14.5 | 14.4 | 265131 |
| 1732746540 | 14.3005 | 0.17 | 1.21 | 14.31 | 14.5 | 14.3005 | 2918 |
| 1732660140 | 14.13 | -0.44 | -3.01 | 14.25 | 14.32 | 14.12 | 3876 |
| 1732573560 | 14.569 | 0.42 | 2.96 | 14.371 | 14.6 | 14.371 | 111159 |
| 1732314000 | 14.15 | -0.1 | -0.73 | 14.1915 | 14.225 | 14.15 | 1202 |
| 1732227900 | 14.254 | -0.07 | -0.45 | 14.3545 | 14.3625 | 14.254 | 2361 |
| 1732141740 | 14.319 | 0.06 | 0.41 | 14.2865 | 14.3265 | 14.2135 | 12097 |
| 1732054800 | 14.26 | -0.21 | -1.45 | 14.3 | 14.35 | 14.26 | 3890 |
| 1731968640 | 14.47 | 0.11 | 0.77 | 14.63 | 14.63 | 14.413 | 48885 |
| 1731709260 | 14.36 | -0.2 | -1.37 | 14.3 | 14.455 | 14.27 | 72569 |
| 1731622800 | 14.56 | 0.02 | 0.12 | 14.43 | 14.777 | 13.7 | 16427 |
| 1731536760 | 14.542 | 0.1 | 0.71 | 14.44 | 14.66 | 14.39 | 127188 |
| 1731450480 | 14.44 | -0.12 | -0.79 | 14.44 | 14.505 | 14.34 | 125142 |
| 1731363600 | 14.555 | -0.1 | -0.71 | 14.613 | 14.635 | 14.555 | 84656 |
| 1731104400 | 14.659 | 0.19 | 1.31 | 14.5 | 14.659 | 14.48 | 5680 |
| 1731018540 | 14.47 | 0.19 | 1.33 | 12.7801 | 14.47 | 12.7801 | 43140 |
| 1730931600 | 14.28 | -1.3 | -8.37 | 14.9824 | 15 | 14.28 | 104809 |
| 1730845680 | 15.584 | 0.25 | 1.66 | 15.19 | 15.584 | 15.18 | 37334 |
| 1730759160 | 15.33 | 0.48 | 3.20 | 15.91 | 15.91 | 15.048 | 130927 |
| 1730496420 | 14.854 | -0.37 | -2.40 | 15.098 | 15.098 | 14.854 | 71658 |
| 1730409780 | 15.22 | 0.01 | 0.07 | 15.04 | 15.2685 | 15.04 | 51759 |
| 1730323500 | 15.21 | 0.1 | 0.66 | 15.91 | 15.91 | 15 | 4180 |
| 1730237280 | 15.11 | -0.51 | -3.27 | 15.28 | 15.28 | 15.05 | 4947 |
| 1730150880 | 15.62 | -0.13 | -0.83 | 15.76 | 15.82 | 15.595 | 4805 |
| 1729891500 | 15.75 | -0.04 | -0.25 | 15.695 | 15.77 | 15.676 | 7046 |
| 1729805160 | 15.79 | -0.29 | -1.81 | 17.03 | 17.03 | 15.79 | 235829 |
| 1729718940 | 16.081499 | -0.2 | -1.22 | 16.079999 | 16.18 | 16.045 | 2838 |
| 1729632300 | 16.28 | 0.01 | 0.06 | 16.103 | 16.28 | 16.103 | 785 |
| 1729545600 | 16.27 | 0.12 | 0.74 | 16.295 | 16.295 | 16.27 | 7265 |
| 1729286400 | 16.149999 | 0.14 | 0.87 | 17.03 | 17.03 | 16.125 | 7562 |
| 1729200000 | 16.01 | -0.01 | -0.06 | 15.99 | 16.05 | 15.99 | 41338 |
| 1729113960 | 16.02 | 0.35 | 2.23 | 16.02 | 16.02 | 16.02 | 455 |
| 1729027680 | 15.67 | 0.23 | 1.52 | 15.51 | 15.696 | 15.38 | 3018 |
| 1728941220 | 15.4359 | -0.03 | -0.22 | 15.05 | 15.4359 | 15.05 | 6010 |
| 1728681900 | 15.47 | -0.17 | -1.09 | 15.64 | 15.71 | 15.43 | 8479 |
| 1728595560 | 15.64 | -0.21 | -1.32 | 15.8 | 15.8 | 15.556 | 4118 |
| 1728508800 | 15.85 | -0.04 | -0.22 | 15.85 | 15.85 | 15.7328 | 1813 |
| 1728422580 | 15.885 | -0.14 | -0.84 | 15.905 | 15.905 | 15.884 | 1426 |
| 1728336000 | 16.02 | -0.4 | -2.44 | 16.3445 | 16.399999 | 16.02 | 5639 |
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
