Premium
Nordea Bank Abp (QX) (NRDBY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 5.01824817518 | 10.96 | 11.61 | 10.96 | 231753 | 11.35360289 | CS |
| 4 | -0.21 | -1.79180887372 | 11.72 | 11.82 | 10.9001 | 263269 | 11.36033045 | CS |
| 12 | 0.05 | 0.43630017452 | 11.46 | 12.21 | 10.9001 | 216127 | 11.59622994 | CS |
| 26 | -0.6101 | -5.03378684994 | 12.1201 | 12.82 | 10.83 | 179778 | 11.67746463 | CS |
| 52 | 0.11 | 0.964912280702 | 11.4 | 12.9 | 10.83 | 151665 | 11.79476454 | CS |
| 156 | -0.47 | -3.92320534224 | 11.98 | 13.29 | 8.33 | 156589 | 10.75048688 | CS |
| 260 | 4.5175 | 64.6049338577 | 6.9925 | 13.29 | 4.7886 | 187600 | 9.41109514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 11.45 | 0.01 | 0.09 | 11.61 | 11.61 | 11.32 | 233879 |
| 1733178180 | 11.44 | 0.12 | 1.06 | 11.3 | 11.44 | 11.235 | 263719 |
| 1732918200 | 11.32 | 0.15 | 1.34 | 11.11 | 11.44 | 11.11 | 223411 |
| 1732746540 | 11.17 | 0.05 | 0.45 | 10.96 | 11.24 | 10.96 | 206002 |
| 1732660140 | 11.12 | -0.09 | -0.80 | 11.18 | 11.18 | 11.06 | 373642 |
| 1732573560 | 11.21 | 0.11 | 0.99 | 11.19 | 11.28 | 11.14 | 265866 |
| 1732314000 | 11.1 | -0.13 | -1.16 | 10.9001 | 11.17 | 10.9001 | 206367 |
| 1732227900 | 11.23 | 0.02 | 0.18 | 11.215 | 11.28 | 11.13 | 247529 |
| 1732141740 | 11.21 | -0.18 | -1.58 | 11.3999 | 11.3999 | 11.13 | 272732 |
| 1732054800 | 11.39 | -0.06 | -0.52 | 11.37 | 11.39 | 11.27 | 296613 |
| 1731968640 | 11.45 | 0.06 | 0.53 | 11.29 | 11.54 | 11.29 | 213004 |
| 1731709260 | 11.39 | 0.16 | 1.42 | 11.21 | 11.44 | 11.21 | 372320 |
| 1731622800 | 11.23 | 0.09 | 0.81 | 11.15 | 11.37 | 11.15 | 263197 |
| 1731536760 | 11.14 | -0.14 | -1.24 | 11.07 | 11.23 | 11.07 | 181830 |
| 1731450480 | 11.28 | -0.26 | -2.25 | 11.45 | 11.45 | 11.235 | 267517 |
| 1731363600 | 11.54 | 0.03 | 0.26 | 11.544 | 11.6099 | 11.491 | 353508 |
| 1731104400 | 11.51 | -0.24 | -2.08 | 11.49 | 11.63 | 11.47 | 209680 |
| 1731018540 | 11.754 | -0.04 | -0.31 | 11.7999 | 11.82 | 11.65 | 329920 |
| 1730931600 | 11.79 | -0.18 | -1.50 | 11.72 | 11.81 | 11.6 | 221373 |
| 1730845680 | 11.97 | -0.11 | -0.88 | 11.9225 | 11.99 | 11.87 | 226745 |
| 1730759160 | 12.0765 | 0.06 | 0.47 | 12.02 | 12.09 | 11.96 | 438452 |
| 1730496420 | 12.02 | 0.3 | 2.56 | 12.21 | 12.21 | 11.9 | 203048 |
| 1730409780 | 11.72 | -0.08 | -0.68 | 11.7975 | 11.7975 | 11.6401 | 195805 |
| 1730323500 | 11.8 | -0.07 | -0.59 | 11.69 | 11.82 | 11.69 | 207483 |
| 1730237280 | 11.87 | -0.05 | -0.42 | 11.72 | 11.89 | 11.72 | 221581 |
| 1730150880 | 11.92 | 0.16 | 1.36 | 11.85 | 11.95 | 11.83 | 257913 |
| 1729891500 | 11.76 | 0.01 | 0.09 | 11.78 | 11.89 | 11.74 | 270245 |
| 1729805160 | 11.75 | -0.07 | -0.59 | 11.9 | 11.9 | 11.7075 | 171320 |
| 1729718940 | 11.82 | -0.07 | -0.59 | 11.63 | 11.84 | 11.63 | 230154 |
| 1729632300 | 11.89 | -0.02 | -0.17 | 11.865 | 11.96 | 11.83 | 154137 |
| 1729545600 | 11.91 | -0.22 | -1.81 | 11.85 | 11.985 | 11.84 | 166770 |
| 1729286400 | 12.13 | 0.16 | 1.34 | 11.94 | 12.15 | 11.94 | 150226 |
| 1729200000 | 11.97 | 0.61 | 5.37 | 11.79 | 12.06 | 11.79 | 298401 |
| 1729113960 | 11.36 | 0.02 | 0.18 | 11.39 | 11.42 | 11.304 | 97474 |
| 1729027680 | 11.34 | -0.04 | -0.35 | 11.25 | 11.46 | 11.25 | 64850 |
| 1728941220 | 11.38 | 0.01 | 0.09 | 11.32 | 11.44 | 11.317 | 233764 |
| 1728681900 | 11.37 | -0.05 | -0.44 | 11.35 | 11.5 | 11.272 | 92474 |
| 1728595560 | 11.42 | -0.02 | -0.17 | 11.36 | 11.5025 | 11.36 | 228475 |
| 1728508800 | 11.44 | -0.05 | -0.44 | 11.39 | 11.44 | 11.31 | 140944 |
| 1728422580 | 11.49 | 0.02 | 0.17 | 11.5225 | 11.54 | 11.3901 | 106203 |
| 1728336000 | 11.47 | -0.04 | -0.35 | 11.63 | 11.63 | 11.465 | 211669 |
| 1728077220 | 11.51 | 0.09 | 0.79 | 11.495 | 11.53 | 11.4 | 93499 |
| 1727990760 | 11.42 | -0.13 | -1.13 | 11.46 | 11.68 | 11.36 | 312192 |
| 1727904000 | 11.55 | 0.02 | 0.17 | 11.5 | 11.62 | 11.49 | 99002 |
| 1727818140 | 11.53 | -0.34 | -2.86 | 11.52 | 11.66 | 11.474 | 82354 |
| 1727731380 | 11.87 | -0.08 | -0.67 | 11.97 | 11.97 | 11.73 | 173786 |
| 1727472000 | 11.95 | 0.07 | 0.59 | 11.98 | 12.03 | 11.88 | 85060 |
| 1727386200 | 11.88 | 0.25 | 2.15 | 11.93 | 11.93 | 11.74 | 277521 |
| 1727299200 | 11.63 | -0.31 | -2.60 | 11.9025 | 11.941 | 11.63 | 154783 |
| 1727212800 | 11.94 | 0.04 | 0.34 | 11.88 | 12.0099 | 11.86 | 55248 |
| 1727126940 | 11.9 | -0.04 | -0.34 | 11.94 | 11.94 | 11.8335 | 658654 |
| 1726867200 | 11.94 | 0.03 | 0.25 | 11.985 | 12 | 11.89 | 83376 |
| 1726781220 | 11.91 | 0.27 | 2.32 | 11.8925 | 11.98 | 11.81 | 246677 |
| 1726694460 | 11.64 | -0.09 | -0.77 | 11.7125 | 11.83 | 11.6001 | 58122 |
| 1726608240 | 11.73 | 0.1 | 0.86 | 11.72 | 11.803 | 11.684 | 104356 |
| 1726521720 | 11.63 | 0.11 | 0.95 | 11.4001 | 11.65 | 11.4001 | 159253 |
| 1726262940 | 11.52 | -0.02 | -0.17 | 11.5825 | 11.68 | 11.52 | 80149 |
| 1726176540 | 11.54 | 0.05 | 0.44 | 11.44 | 11.59 | 11.39 | 565550 |
| 1726090140 | 11.49 | -0.03 | -0.26 | 11.46 | 11.53 | 11.29 | 91648 |
| 1726003500 | 11.52 | -0.22 | -1.87 | 11.62 | 11.62 | 11.48 | 118341 |
| 1725917160 | 11.74 | 0.16 | 1.38 | 11.6 | 11.77 | 11.6 | 197073 |
| 1725658020 | 11.58 | -0.29 | -2.44 | 11.7575 | 11.797 | 11.54 | 203237 |
| 1725571440 | 11.87 | 0.24 | 2.06 | 11.85 | 11.92 | 11.813 | 1172207 |
| 1725485040 | 11.63 | 0.03 | 0.26 | 11.655 | 11.71 | 11.57 | 173765 |
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
