Premium
Nippon Yusen Kabushiki Kaisha (PK) (NPNYY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.0202020202 | 6.93 | 7.3599 | 6.8 | 15567 | 7.05827592 | DR |
| 4 | 0.74 | 11.6903633491 | 6.33 | 7.3599 | 6.28 | 13572 | 6.82578613 | DR |
| 12 | 0.62 | 9.61240310078 | 6.45 | 7.3599 | 6 | 19077 | 6.48147 | DR |
| 26 | -0.31 | -4.20054200542 | 7.38 | 7.58 | 5.98 | 22832 | 6.636519 | DR |
| 52 | 0.77 | 12.2222222222 | 6.3 | 7.58 | 5.02 | 29837 | 6.17585011 | DR |
| 156 | -11.82 | -62.5727898359 | 18.89 | 21.6799 | 3.16 | 55886 | 7.40717485 | DR |
| 260 | 4.38 | 162.82527881 | 2.69 | 21.6799 | 1.95 | 39977 | 8.13522565 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 7.07 | -0.06 | -0.84 | 7.045 | 7.07 | 7.02 | 17850 |
| 1740695340 | 7.13 | -0.01 | -0.07 | 7.16 | 7.2 | 7.1 | 8265 |
| 1740608400 | 7.135 | 0.13 | 1.78 | 7.3599 | 7.3599 | 7.1 | 39148 |
| 1740522480 | 7.01 | 0.19 | 2.79 | 6.8 | 7.1 | 6.8 | 16824 |
| 1740435600 | 6.82 | -0.09 | -1.30 | 6.916 | 7.03 | 6.82 | 8536 |
| 1740176400 | 6.91 | -0.12 | -1.71 | 6.93 | 6.95 | 6.9 | 5060 |
| 1740090480 | 7.03 | 0.13 | 1.88 | 7.01 | 7.035 | 7.01 | 11960 |
| 1740003960 | 6.9 | -0.06 | -0.86 | 6.86 | 6.93 | 6.86 | 13300 |
| 1739917740 | 6.96 | -0.08 | -1.07 | 6.985 | 7.1099 | 6.86 | 12332 |
| 1739572020 | 7.035 | -0.05 | -0.64 | 7.1 | 7.21 | 6.99 | 6644 |
| 1739485320 | 7.08 | 0.22 | 3.13 | 7.03 | 7.1599 | 6.918 | 12237 |
| 1739398920 | 6.865 | 0.04 | 0.51 | 6.98 | 6.98 | 6.8545 | 10502 |
| 1739312940 | 6.83 | -0.02 | -0.29 | 6.9899 | 6.99 | 6.83 | 19391 |
| 1739226000 | 6.85 | 0.05 | 0.74 | 6.67 | 6.86 | 6.67 | 10225 |
| 1738967160 | 6.8 | 0.05 | 0.74 | 6.83 | 6.85 | 6.79 | 9901 |
| 1738880400 | 6.75 | 0.11 | 1.58 | 6.78 | 6.78 | 6.75 | 11404 |
| 1738794000 | 6.6449999 | 0.31 | 4.98 | 6.65 | 6.65 | 6.4 | 13345 |
| 1738708080 | 6.33 | 0.02 | 0.32 | 6.33 | 6.34 | 6.32 | 16080 |
| 1738621740 | 6.3099999 | 0 | 0.08 | 6.29 | 6.32 | 6.29 | 24317 |
| 1738362000 | 6.305 | 0.04 | 0.72 | 6.33 | 6.35 | 6.28 | 8401 |
| 1738276080 | 6.26 | 0.12 | 1.95 | 6.26 | 6.26 | 6.24 | 16950 |
| 1738189740 | 6.14 | -0.08 | -1.29 | 6 | 6.21 | 6 | 13770 |
| 1738103280 | 6.22 | 0 | 0.00 | 6.224 | 6.25 | 6.21 | 28912 |
| 1738016820 | 6.22 | 0.01 | 0.16 | 6.2899 | 6.2899 | 6.21 | 36723 |
| 1737757440 | 6.2101 | 0.05 | 0.81 | 6.2999 | 6.2999 | 6.2 | 13468 |
| 1737671220 | 6.16 | 0.11 | 1.82 | 6 | 6.16 | 6 | 41831 |
| 1737584640 | 6.05 | -0.15 | -2.45 | 6.155 | 6.16 | 6.04 | 36932 |
| 1737498540 | 6.202 | 0.03 | 0.52 | 6.15 | 6.22 | 6.15 | 17317 |
| 1737152880 | 6.17 | -0.01 | -0.16 | 6.2699999 | 6.2999 | 6.13 | 43696 |
| 1737066420 | 6.18 | -0.15 | -2.37 | 6.2939999 | 6.39 | 6.17 | 32253 |
| 1736979720 | 6.33 | 0.07 | 1.12 | 6.29 | 6.5 | 6.29 | 39676 |
| 1736893380 | 6.26 | -0.04 | -0.62 | 6.355 | 6.355 | 6.22 | 32510 |
| 1736806800 | 6.299 | -0.02 | -0.33 | 6.6 | 6.6 | 6.24 | 23134 |
| 1736547720 | 6.32 | -0.41 | -6.09 | 6.3949999 | 6.3949999 | 6.2779999 | 24548 |
| 1736375340 | 6.73 | 0.13 | 1.97 | 6.905 | 7.07 | 6.72 | 14891 |
| 1736288940 | 6.6 | -0.17 | -2.51 | 6.34 | 6.77 | 6.34 | 31474 |
| 1736202360 | 6.77 | 0.11 | 1.65 | 6.78 | 6.9 | 6.75 | 16061 |
| 1735942980 | 6.66 | 0.02 | 0.30 | 6.4826 | 6.66 | 6.4826 | 10510 |
| 1735856700 | 6.64 | 0.01 | 0.15 | 6.4349999 | 6.67 | 6.2 | 15871 |
| 1735683960 | 6.63 | 0.01 | 0.23 | 6.635 | 6.65 | 6.6175 | 7785 |
| 1735597740 | 6.615 | 0.04 | 0.53 | 6.545 | 6.68 | 6.43 | 9410 |
| 1735338000 | 6.58 | -0.07 | -1.05 | 6.57 | 6.61 | 6.55 | 11279 |
| 1735252020 | 6.65 | 0.18 | 2.78 | 6.695 | 6.83 | 6.5599999 | 13961 |
| 1735078200 | 6.47 | 0.12 | 1.89 | 6.49 | 6.5 | 6.47 | 2843 |
| 1734992400 | 6.35 | -0.08 | -1.24 | 6.3099999 | 6.35 | 6.3 | 32155 |
| 1734733200 | 6.43 | -0.08 | -1.23 | 6.2 | 6.5 | 6.2 | 14190 |
| 1734646800 | 6.51 | 0.04 | 0.62 | 6.51 | 6.511 | 6.49 | 23986 |
| 1734560940 | 6.47 | 0.04 | 0.62 | 6.53 | 6.55 | 6.4301 | 36485 |
| 1734474360 | 6.43 | -0.2 | -3.02 | 6.4319 | 6.6105 | 6.43 | 20050 |
| 1734388140 | 6.63 | 0.03 | 0.45 | 6.54 | 6.63 | 6.4501 | 20846 |
| 1734128940 | 6.6 | 0.06 | 0.92 | 6.65 | 6.65 | 6.4652 | 8280 |
| 1734042480 | 6.54 | 0.04 | 0.62 | 6.33 | 6.57 | 6.33 | 20214 |
| 1733955900 | 6.5 | 0.05 | 0.78 | 6.388 | 6.57 | 6.309 | 19482 |
| 1733869200 | 6.45 | 0.02 | 0.31 | 6.48 | 6.48 | 6.25 | 15720 |
| 1733782800 | 6.43 | 0 | 0.00 | 6.4509999 | 6.48 | 6.43 | 27507 |
| 1733523600 | 6.43 | -0.02 | -0.31 | 6.45 | 6.49 | 6.43 | 16646 |
| 1733437500 | 6.45 | -0.16 | -2.42 | 6.3492 | 6.5199999 | 6.2699999 | 23953 |
| 1733350980 | 6.61 | -0.09 | -1.34 | 6.6 | 6.75 | 6.36 | 20683 |
| 1733264700 | 6.7 | 0.26 | 4.04 | 6.5 | 6.7 | 6.5 | 36801 |
| 1733178180 | 6.44 | 0.27 | 4.31 | 6.3034 | 6.44 | 6.19 | 43811 |
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
