Premium
Nippon Steel Corporation (PK) (NPSCY)
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 | -0.16 | -2.26628895184 | 7.06 | 7.06 | 6.6 | 98765 | 6.81267945 | DR |
| 4 | 0.2793 | 4.21858715846 | 6.6207 | 7.37 | 6.29 | 144258 | 6.80373208 | DR |
| 12 | -0.25 | -3.4965034965 | 7.15 | 7.765 | 6.29 | 121670 | 6.87426807 | DR |
| 26 | -0.39 | -5.34979423868 | 7.29 | 7.9 | 6.29 | 92647 | 7.03923033 | DR |
| 52 | -0.925 | -11.821086262 | 7.825 | 8.674 | 6.29 | 66221 | 7.23980754 | DR |
| 156 | 1.61877988 | 30.6516267684 | 5.28122012 | 17.57 | 4.5048641 | 35483 | 6.79345495 | DR |
| 260 | 1.98863189 | 40.490385682 | 4.91136811 | 17.57 | 2.48567206 | 25013 | 6.72678151 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 6.9 | 0.01 | 0.15 | 6.75 | 7.05 | 6.6 | 172576 |
| 1732918200 | 6.89 | 0.16 | 2.38 | 6.76 | 6.89 | 6.76 | 42591 |
| 1732746540 | 6.73 | 0.03 | 0.45 | 6.72 | 6.74 | 6.68 | 63581 |
| 1732660140 | 6.7 | -0.03 | -0.42 | 7.06 | 7.06 | 6.6 | 116310 |
| 1732573560 | 6.7285 | -0.06 | -0.91 | 6.93 | 6.93 | 6.69 | 145910 |
| 1732314000 | 6.79 | 0.02 | 0.30 | 6.925 | 6.925 | 6.6401 | 85056 |
| 1732227900 | 6.77 | 0.13 | 1.96 | 6.75 | 6.77 | 6.72 | 143265 |
| 1732141740 | 6.64 | -0.16 | -2.35 | 7.21 | 7.21 | 6.62 | 76751 |
| 1732054800 | 6.8 | -0.37 | -5.16 | 6.5 | 6.95 | 6.5 | 152015 |
| 1731968640 | 7.17 | 0.6 | 9.09 | 6.805 | 7.37 | 6.76 | 483512 |
| 1731709260 | 6.5724 | 0.03 | 0.43 | 6.655 | 6.73 | 6.57 | 92754 |
| 1731622800 | 6.5445 | -0.09 | -1.29 | 6.3099999 | 6.62 | 6.29 | 168460 |
| 1731536760 | 6.63 | -0.11 | -1.63 | 6.6 | 6.65 | 6.6 | 155279 |
| 1731450480 | 6.74 | -0.11 | -1.66 | 6.5599999 | 7.05 | 6.5599999 | 171390 |
| 1731363600 | 6.854 | -0.06 | -0.88 | 6.81 | 6.95 | 6.81 | 109635 |
| 1731104400 | 6.915 | 0.26 | 3.83 | 6.99 | 7.03 | 6.9 | 82287 |
| 1731018540 | 6.66 | -0.02 | -0.30 | 7.22 | 7.22 | 6.66 | 141180 |
| 1730931600 | 6.68 | 0 | 0.00 | 6.671 | 6.759 | 6.62 | 86196 |
| 1730845680 | 6.68 | 0.04 | 0.60 | 6.6207 | 6.73 | 6.6207 | 252162 |
| 1730759160 | 6.64 | 0.02 | 0.30 | 6.6208 | 6.67 | 6.62 | 125402 |
| 1730496420 | 6.62 | 0.01 | 0.15 | 6.75 | 6.75 | 6.5 | 72176 |
| 1730409780 | 6.61 | 0 | 0.00 | 6.605 | 6.67 | 6.54 | 148104 |
| 1730323500 | 6.61 | 0.05 | 0.76 | 6.625 | 6.65 | 6.5906 | 105760 |
| 1730237280 | 6.5599999 | 0.06 | 0.92 | 6.62 | 6.82 | 6.535 | 200884 |
| 1730150880 | 6.5 | 0.02 | 0.31 | 6.7569 | 6.7569 | 6.4875 | 140588 |
| 1729891500 | 6.48 | -0.08 | -1.14 | 6.76 | 6.76 | 6.46 | 129392 |
| 1729805160 | 6.555 | 0.02 | 0.38 | 6.4 | 6.57 | 6.4 | 107294 |
| 1729718940 | 6.53 | -0.13 | -1.95 | 6.64 | 6.7 | 6.5199999 | 155234 |
| 1729632300 | 6.66 | -0.07 | -1.04 | 6.97 | 6.97 | 6.64 | 150686 |
| 1729545600 | 6.73 | -0.03 | -0.44 | 6.67 | 6.793 | 6.67 | 133256 |
| 1729286400 | 6.76 | 0 | 0.00 | 7.03 | 7.03 | 6.7329 | 110190 |
| 1729200000 | 6.76 | -0.13 | -1.89 | 6.935 | 6.9799 | 6.76 | 204485 |
| 1729113960 | 6.89 | 0.09 | 1.32 | 7.05 | 7.05 | 6.81 | 497552 |
| 1729027680 | 6.8 | -0.05 | -0.73 | 6.985 | 7.08 | 6.8 | 76869 |
| 1728941220 | 6.85 | -0.2 | -2.83 | 7.01 | 7.05 | 6.8 | 130368 |
| 1728681900 | 7.0495 | -0.04 | -0.57 | 7.0945 | 7.0945 | 7.02 | 62058 |
| 1728595560 | 7.09 | 0.03 | 0.42 | 7.06 | 7.1 | 7.02 | 117034 |
| 1728508800 | 7.06 | -0.22 | -3.02 | 7.5 | 7.5 | 7 | 22478 |
| 1728422580 | 7.28 | 0.08 | 1.11 | 7.18 | 7.31 | 7.18 | 46744 |
| 1728336000 | 7.2 | -0.13 | -1.79 | 7.54 | 7.54 | 7.15 | 58859 |
| 1728077220 | 7.331 | -0.11 | -1.47 | 7.4 | 7.4899 | 7.32 | 35566 |
| 1727990760 | 7.44 | -0.02 | -0.27 | 7.33 | 7.5 | 7.33 | 130924 |
| 1727904000 | 7.46 | 0.11 | 1.50 | 7.45 | 7.47 | 7.4 | 61578 |
| 1727818140 | 7.35 | -0.15 | -2.00 | 7.47 | 7.47 | 7.33 | 17248 |
| 1727731380 | 7.5 | -0.08 | -1.06 | 7.765 | 7.765 | 7.43 | 43712 |
| 1727472000 | 7.58 | -0.05 | -0.66 | 7.1715 | 7.653 | 7.1715 | 27011 |
| 1727386200 | 7.63 | 0.11 | 1.46 | 7.6387 | 7.6387 | 7.51 | 22996 |
| 1727299200 | 7.52 | 0.08 | 1.08 | 7.22 | 7.74 | 7.22 | 35929 |
| 1727212800 | 7.44 | -0.01 | -0.19 | 7.457 | 7.48 | 7.39 | 33384 |
| 1727126940 | 7.4542 | 0.05 | 0.68 | 7.69 | 7.69 | 7.23 | 22131 |
| 1726867200 | 7.404 | 0.14 | 1.98 | 7.43 | 7.44 | 7.38 | 62374 |
| 1726781220 | 7.26 | 0.05 | 0.69 | 7.21 | 7.4 | 7.21 | 113138 |
| 1726694460 | 7.21 | 0.07 | 0.98 | 7.1815 | 7.34 | 7.0001 | 232723 |
| 1726608240 | 7.14 | 0.07 | 0.99 | 7.1 | 7.175 | 7.06 | 123942 |
| 1726521720 | 7.07 | -0.02 | -0.32 | 7.37 | 7.37 | 7.06 | 176367 |
| 1726262940 | 7.0925 | 0.1 | 1.47 | 7.35 | 7.35 | 7.0545 | 82822 |
| 1726176540 | 6.99 | -0.02 | -0.29 | 7.081 | 7.22 | 6.98 | 215401 |
| 1726090140 | 7.01 | -0.19 | -2.64 | 7.0415 | 7.14 | 7 | 66564 |
| 1726003500 | 7.2 | -0.07 | -0.96 | 7.15 | 7.215 | 6.9 | 138403 |
| 1725917160 | 7.27 | -0.14 | -1.89 | 7.36 | 7.36 | 7.25 | 79793 |
| 1725658020 | 7.41 | -0.09 | -1.20 | 7.35 | 7.45 | 7.2301 | 39852 |
| 1725571440 | 7.5 | -0.1 | -1.32 | 7.88 | 7.88 | 7.35 | 108818 |
| 1725485040 | 7.6 | 0.15 | 2.01 | 7.51 | 7.81 | 7.31 | 63688 |
| 1725398880 | 7.45 | -0.33 | -4.24 | 7.7 | 7.7 | 7.4 | 53446 |
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
