Premium
Nippon Steel Corporation (PK) (NPSCY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 4.07876230661 | 7.11 | 7.69 | 6.88 | 172866 | 7.26938094 | DR |
| 4 | 0.95 | 14.7286821705 | 6.45 | 7.69 | 6.33 | 193243 | 6.82466545 | DR |
| 12 | 0.9 | 13.8461538462 | 6.5 | 7.69 | 6.11 | 179700 | 6.7281281 | DR |
| 26 | 0 | 0 | 7.4 | 7.9 | 6.11 | 139863 | 6.84822323 | DR |
| 52 | -0.98 | -11.6945107399 | 8.38 | 8.674 | 6.11 | 95687 | 7.01502397 | DR |
| 156 | 1.43571986 | 24.0719722464 | 5.96428014 | 17.57 | 4.5048641 | 47217 | 6.77727383 | DR |
| 260 | 2.61191589 | 54.5503343299 | 4.78808411 | 17.57 | 2.48567206 | 32656 | 6.72694463 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 7.4 | 0 | 0.00 | 7.67 | 7.69 | 7.29 | 69474 |
| 1739226000 | 7.4 | -0.04 | -0.54 | 7.61 | 7.61 | 7.29 | 156866 |
| 1738967160 | 7.44 | 0.19 | 2.62 | 7.36 | 7.58 | 7.25 | 275901 |
| 1738880400 | 7.25 | 0.13 | 1.83 | 7.27 | 7.35 | 7.11 | 128036 |
| 1738794000 | 7.12 | 0.15 | 2.15 | 7.29 | 7.3066 | 6.9734 | 171916 |
| 1738708080 | 6.97 | 0.06 | 0.87 | 7.11 | 7.11 | 6.88 | 131609 |
| 1738621740 | 6.91 | -0.08 | -1.14 | 6.85 | 7.07 | 6.75 | 209879 |
| 1738362000 | 6.99 | 0 | 0.00 | 6.81 | 7.0599 | 6.75 | 434388 |
| 1738276080 | 6.99 | 0.16 | 2.34 | 6.8 | 6.99 | 6.8 | 116773 |
| 1738189740 | 6.83 | -0.01 | -0.15 | 6.98 | 7.11 | 6.82 | 58172 |
| 1738103280 | 6.84 | -0.01 | -0.15 | 6.8965 | 7 | 6.77 | 126563 |
| 1738016820 | 6.85 | 0.1 | 1.48 | 6.85 | 6.9 | 6.8 | 71777 |
| 1737757440 | 6.75 | 0.01 | 0.15 | 6.72 | 6.81 | 6.6901 | 139269 |
| 1737671220 | 6.74 | 0.03 | 0.45 | 6.785 | 6.91 | 6.66 | 176085 |
| 1737584640 | 6.71 | -0.05 | -0.74 | 6.77 | 6.77 | 6.65 | 158332 |
| 1737498540 | 6.76 | 0.2 | 3.09 | 6.42 | 6.79 | 6.42 | 87849 |
| 1737152880 | 6.5574 | 0.13 | 1.98 | 6.5807 | 6.6399 | 6.53 | 90254 |
| 1737066420 | 6.43 | -0.05 | -0.77 | 6.4987 | 6.5 | 6.3713 | 129938 |
| 1736979720 | 6.48 | 0.05 | 0.78 | 6.33 | 6.54 | 6.33 | 497759 |
| 1736893380 | 6.43 | -0.09 | -1.38 | 6.45 | 6.5199999 | 6.38 | 510251 |
| 1736806800 | 6.5199999 | 0.04 | 0.62 | 6.5 | 6.8 | 6.46 | 299573 |
| 1736547720 | 6.48 | -0.2 | -2.99 | 6.47 | 6.66 | 6.45 | 206363 |
| 1736375340 | 6.68 | -0.03 | -0.45 | 6.7 | 6.86 | 6.6 | 290841 |
| 1736288940 | 6.71 | -0.11 | -1.61 | 6.83 | 6.84 | 6.6 | 434724 |
| 1736202360 | 6.82 | -0.1 | -1.40 | 6.94 | 7.02 | 6.7522 | 293604 |
| 1735942980 | 6.917 | -0.05 | -0.76 | 6.68 | 7.0296 | 6.6007999 | 178522 |
| 1735856700 | 6.97 | 0.07 | 1.02 | 6.575 | 7.02 | 6.575 | 71613 |
| 1735683960 | 6.8999 | 0.12 | 1.77 | 6.84 | 6.97 | 6.75 | 57650 |
| 1735597740 | 6.78 | 0.15 | 2.26 | 6.97 | 6.97 | 6.6808 | 150293 |
| 1735338000 | 6.63 | 0.11 | 1.69 | 6.7999 | 6.8 | 6.54 | 98128 |
| 1735252020 | 6.5199999 | 0.09 | 1.40 | 6.75 | 6.75 | 6.5199999 | 183448 |
| 1735078200 | 6.43 | 0.08 | 1.26 | 6.565 | 6.58 | 6.35 | 175275 |
| 1734992400 | 6.35 | -0.11 | -1.70 | 6.5199999 | 6.5199999 | 6.29 | 426242 |
| 1734733200 | 6.46 | 0.06 | 0.94 | 6.11 | 6.49 | 6.11 | 217907 |
| 1734646800 | 6.4 | -0.07 | -1.08 | 6.58 | 6.58 | 6.25 | 348534 |
| 1734560940 | 6.47 | -0.02 | -0.31 | 6.695 | 6.695 | 6.42 | 142251 |
| 1734474360 | 6.4898999 | -0.14 | -2.11 | 6.5 | 6.5199999 | 6.48 | 110339 |
| 1734388140 | 6.63 | -0.05 | -0.75 | 6.68 | 6.8277 | 6.5599999 | 172775 |
| 1734128940 | 6.68 | -0.07 | -1.04 | 6.77 | 6.9178 | 6.66 | 76054 |
| 1734042480 | 6.75 | -0.11 | -1.53 | 6.55 | 6.9673 | 6.55 | 96815 |
| 1733955900 | 6.855 | -0.17 | -2.41 | 7 | 7 | 6.82 | 182061 |
| 1733869200 | 7.024 | 0.22 | 3.29 | 6.5 | 7.024 | 6.5 | 134979 |
| 1733782800 | 6.8 | -0.05 | -0.73 | 6.96 | 6.96 | 6.5 | 264851 |
| 1733523600 | 6.85 | 0.08 | 1.18 | 6.84 | 6.91 | 6.82 | 94966 |
| 1733437500 | 6.77 | -0.02 | -0.29 | 6.96 | 6.96 | 6.45 | 106373 |
| 1733350980 | 6.79 | -0.09 | -1.31 | 6.863 | 6.91 | 6.77 | 76145 |
| 1733264700 | 6.88 | -0.02 | -0.29 | 6.76 | 7.0674 | 6.76 | 323392 |
| 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 | 146016 |
| 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 |
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
