Premium
Naspers Ltd (PK) (NPSNY)
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 | 1.8 | 3.96388460691 | 45.41 | 47.45 | 44.87 | 48106 | 45.92729789 | DR |
| 4 | -1.46 | -2.99979453462 | 48.67 | 48.862 | 44.54 | 32734 | 46.14004473 | DR |
| 12 | 7.82 | 19.8527545062 | 39.39 | 51.46 | 39.022 | 38678 | 47.02030762 | DR |
| 26 | 6.53 | 16.052114061 | 40.68 | 51.46 | 36 | 37043 | 43.23465465 | DR |
| 52 | 10.4 | 28.2531920674 | 36.81 | 51.46 | 29.5101 | 44578 | 38.51789556 | DR |
| 156 | 16.39 | 53.1797534069 | 30.82 | 51.46 | 17.48 | 88396 | 30.3865583 | DR |
| 260 | 19.59 | 70.9268645909 | 27.62 | 53.909 | 17.48 | 150668 | 34.26704057 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 47.21 | 0.08 | 0.17 | 47.31 | 47.45 | 46.98 | 21755 |
| 1733178180 | 47.13 | 1.42 | 3.11 | 46.97 | 47.225 | 46.15 | 55778 |
| 1732918200 | 45.71 | 0.22 | 0.48 | 45.16 | 45.71 | 44.87 | 44426 |
| 1732746540 | 45.49 | 0.23 | 0.51 | 45.3999 | 45.642 | 45.25 | 17859 |
| 1732660140 | 45.26 | 0.11 | 0.24 | 45.41 | 45.48 | 45.04 | 74361 |
| 1732573560 | 45.15 | 0.19 | 0.42 | 45.36 | 45.36 | 44.98 | 10066 |
| 1732314000 | 44.96 | -0.4 | -0.88 | 44.95 | 44.96 | 44.6601 | 7875 |
| 1732227900 | 45.36 | -0.26 | -0.57 | 45.63 | 45.64 | 45.35 | 18759 |
| 1732141740 | 45.62 | 0 | 0.00 | 45.27 | 45.63 | 45.22 | 46611 |
| 1732054800 | 45.619 | -0.32 | -0.70 | 45.51 | 45.87 | 45.25 | 11275 |
| 1731968640 | 45.94 | 0.46 | 1.01 | 45.56 | 46.14 | 45.56 | 27433 |
| 1731709260 | 45.48 | 0.28 | 0.62 | 45.54 | 45.54 | 44.93 | 33542 |
| 1731622800 | 45.2 | 0.22 | 0.49 | 45.35 | 45.54 | 45.118 | 18112 |
| 1731536760 | 44.98 | -0.23 | -0.51 | 45.7 | 45.72 | 44.54 | 52801 |
| 1731450480 | 45.211 | -0.37 | -0.81 | 45.64 | 45.75 | 44.92 | 22074 |
| 1731363600 | 45.58 | -0.54 | -1.17 | 46.31 | 46.31 | 45.38 | 12485 |
| 1731104400 | 46.12 | -1.92 | -4.00 | 46.95 | 47.28 | 45.89 | 45390 |
| 1731018540 | 48.04 | 0.85 | 1.80 | 47.9608 | 48.57 | 47.87 | 28336 |
| 1730931600 | 47.19 | -1.57 | -3.22 | 46.56 | 47.3799 | 46.54 | 40041 |
| 1730845680 | 48.76 | 1.07 | 2.24 | 48.67 | 48.862 | 48.23 | 54726 |
| 1730759160 | 47.69 | -0.09 | -0.19 | 47.64 | 48.03 | 47.38 | 72007 |
| 1730496420 | 47.78 | 0.6 | 1.27 | 47.99 | 48.16 | 47.6585 | 7322 |
| 1730409780 | 47.18 | -0.44 | -0.92 | 48.14 | 48.14 | 46.74 | 14605 |
| 1730323500 | 47.618 | -0.76 | -1.58 | 47.28 | 47.67 | 47.28 | 21456 |
| 1730237280 | 48.38 | 0.49 | 1.02 | 48.2201 | 49.01 | 48.165 | 65821 |
| 1730150880 | 47.89 | 0.51 | 1.08 | 47.47 | 48.19 | 47.34 | 75560 |
| 1729891500 | 47.38 | 0.57 | 1.22 | 46.91 | 48 | 46.91 | 8704 |
| 1729805160 | 46.81 | 0 | 0.00 | 47.01 | 47.01 | 46.55 | 27814 |
| 1729718940 | 46.81 | -0.45 | -0.95 | 47.05 | 47.17 | 46.75 | 32482 |
| 1729632300 | 47.26 | 0.25 | 0.53 | 47.41 | 47.54 | 46.85 | 14553 |
| 1729545600 | 47.01 | -0.48 | -1.01 | 47.08 | 47.14 | 46.66 | 43760 |
| 1729286400 | 47.49 | 1.38 | 2.99 | 47.5 | 47.86 | 47.49 | 9196 |
| 1729200000 | 46.11 | -0.52 | -1.12 | 45.68 | 46.44 | 45.68 | 21001 |
| 1729113960 | 46.63 | 0.45 | 0.97 | 47.05 | 47.05 | 46.61 | 15580 |
| 1729027680 | 46.18 | -1.85 | -3.85 | 46.66 | 46.67 | 46.11 | 19646 |
| 1728941220 | 48.03 | -0.7 | -1.44 | 48.04 | 48.72 | 47.88 | 60468 |
| 1728681900 | 48.73 | 0.15 | 0.31 | 47.66 | 48.73 | 47.66 | 15885 |
| 1728595560 | 48.58 | -0.09 | -0.18 | 48.19 | 48.58 | 47.96 | 69930 |
| 1728508800 | 48.67 | 0.59 | 1.23 | 47.732 | 48.74 | 47.72 | 25141 |
| 1728422580 | 48.08 | -3.38 | -6.57 | 48.68 | 49 | 47.78 | 52510 |
| 1728336000 | 51.46 | 1.52 | 3.04 | 50.95 | 51.46 | 50.54 | 110016 |
| 1728077220 | 49.94 | 0.01 | 0.02 | 49.58 | 49.95 | 49.48 | 74159 |
| 1727990760 | 49.93 | -0.83 | -1.64 | 50.09 | 50.26 | 49.52 | 50174 |
| 1727904000 | 50.76 | 1.48 | 3.00 | 50.47 | 50.83 | 50.1 | 108291 |
| 1727818140 | 49.28 | 1.14 | 2.37 | 49.27 | 49.3 | 48.51 | 49360 |
| 1727731380 | 48.14 | -0.86 | -1.76 | 49.07 | 49.22 | 47.94 | 54026 |
| 1727472000 | 49 | 0.3 | 0.62 | 49.16 | 49.42 | 48.79 | 50826 |
| 1727386200 | 48.7 | 3.82 | 8.51 | 48.19 | 48.7 | 48.08 | 159909 |
| 1727299200 | 44.88 | 0.23 | 0.52 | 45.5401 | 45.5401 | 44.88 | 66481 |
| 1727212800 | 44.65 | 2.39 | 5.66 | 43.62 | 44.75 | 42.8 | 39758 |
| 1727126940 | 42.26 | 0.87 | 2.10 | 42.51 | 42.51 | 42.18 | 17597 |
| 1726867200 | 41.39 | -0.6 | -1.43 | 40.89 | 41.84 | 40.89 | 33357 |
| 1726781220 | 41.99 | 2.07 | 5.19 | 41.6 | 41.99 | 41.5007 | 20657 |
| 1726694460 | 39.9201 | -0.01 | -0.02 | 40.08 | 40.53 | 39.92 | 46120 |
| 1726608240 | 39.93 | 0.51 | 1.29 | 39.55 | 40.3072 | 39.55 | 22110 |
| 1726521720 | 39.42 | 0.06 | 0.16 | 39.3 | 39.49 | 39.26 | 21143 |
| 1726262940 | 39.358 | -0.23 | -0.59 | 39.51 | 39.56 | 39.32 | 11044 |
| 1726176540 | 39.59 | -0.08 | -0.20 | 39.15 | 39.66 | 39.12 | 23777 |
| 1726090140 | 39.67 | 0.14 | 0.35 | 39.41 | 39.82 | 39.022 | 15648 |
| 1726003500 | 39.53 | -0.47 | -1.18 | 39.39 | 39.66 | 39.13 | 12162 |
| 1725917160 | 40 | 0.61 | 1.55 | 39.765 | 40 | 39.55 | 26261 |
| 1725658020 | 39.39 | -1.54 | -3.76 | 40.34 | 40.34 | 39.2805 | 16077 |
| 1725571440 | 40.93 | 0.73 | 1.82 | 40.74 | 41.32 | 40.74 | 54367 |
| 1725485040 | 40.2 | -0.09 | -0.22 | 40.22 | 40.47 | 40.0225 | 18476 |
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
