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 | 0.33 | 2.83505154639 | 11.64 | 12.02 | 11.35 | 430948 | 11.6674924 | CS |
| 4 | 1.37 | 12.9245283019 | 10.6 | 12.02 | 10.6 | 369014 | 11.2982949 | CS |
| 12 | 0.28 | 2.39520958084 | 11.69 | 12.21 | 10.3001 | 328122 | 11.29895629 | CS |
| 26 | 0.23 | 1.95911413969 | 11.74 | 12.21 | 10.3001 | 247525 | 11.44044734 | CS |
| 52 | -0.09 | -0.746268656716 | 12.06 | 12.82 | 10.3001 | 191868 | 11.64120052 | CS |
| 156 | 0.77 | 6.875 | 11.2 | 12.92 | 8.33 | 167886 | 10.75678261 | CS |
| 260 | 3.92 | 48.6956521739 | 8.05 | 13.29 | 4.7886 | 184842 | 9.60710359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 11.97 | 0.39 | 3.37 | 11.79 | 12.02 | 11.35 | 432500 |
| 1737152880 | 11.58 | -0.02 | -0.17 | 11.57 | 11.63 | 11.55 | 258536 |
| 1737066420 | 11.6 | 0.11 | 0.96 | 11.515 | 11.6 | 11.4973 | 682649 |
| 1736979720 | 11.49 | -0.05 | -0.43 | 11.64 | 11.65 | 11.47 | 350105 |
| 1736893380 | 11.54 | 0.19 | 1.67 | 11.43 | 11.55 | 11.37 | 290238 |
| 1736806800 | 11.35 | 0.13 | 1.16 | 11.1701 | 11.35 | 11.1701 | 399604 |
| 1736547720 | 11.22 | -0.15 | -1.32 | 11.275 | 11.3 | 11.14 | 304615 |
| 1736375340 | 11.37 | 0 | 0.00 | 11.21 | 11.37 | 11.2 | 247145 |
| 1736288940 | 11.37 | 0.06 | 0.54 | 11.49 | 11.52 | 11.36 | 548601 |
| 1736202360 | 11.309 | 0.22 | 1.97 | 10.96 | 11.398 | 10.96 | 317030 |
| 1735942980 | 11.09 | 0.15 | 1.37 | 11.06 | 11.1 | 11 | 319158 |
| 1735856700 | 10.94 | 0.05 | 0.46 | 10.95 | 10.98 | 10.87 | 271999 |
| 1735683960 | 10.89 | -0.01 | -0.09 | 11.08 | 11.08 | 10.69 | 220882 |
| 1735597740 | 10.9 | 0.02 | 0.18 | 10.88 | 10.98 | 10.84 | 446346 |
| 1735338000 | 10.88 | -0.03 | -0.27 | 10.8625 | 10.91 | 10.823 | 518318 |
| 1735252020 | 10.91 | 0.1 | 0.93 | 10.6 | 11.13 | 10.6 | 296498 |
| 1735078200 | 10.81 | 0.06 | 0.56 | 10.45 | 10.9 | 10.3001 | 457329 |
| 1734992400 | 10.75 | 0.09 | 0.84 | 10.69 | 11.02 | 10.6401 | 924994 |
| 1734733200 | 10.66 | -0.17 | -1.57 | 10.59 | 10.7599 | 10.5569 | 554993 |
| 1734646800 | 10.83 | -0.01 | -0.09 | 10.85 | 10.96 | 10.82 | 389742 |
| 1734560940 | 10.84 | -0.26 | -2.34 | 11.05 | 11.19 | 10.84 | 253386 |
| 1734474360 | 11.1 | -0.19 | -1.68 | 11.12 | 11.22 | 11.09 | 230318 |
| 1734388140 | 11.29 | 0.07 | 0.62 | 11.2335 | 11.31 | 11.212 | 514945 |
| 1734128940 | 11.22 | 0.05 | 0.45 | 11.1401 | 11.28 | 11.14 | 243568 |
| 1734042480 | 11.17 | 0.01 | 0.09 | 11.15 | 11.28 | 11.14 | 297040 |
| 1733955900 | 11.16 | -0.15 | -1.33 | 11.15 | 11.21 | 11.05 | 343288 |
| 1733869200 | 11.31 | -0.19 | -1.65 | 11.39 | 11.42 | 11.31 | 249965 |
| 1733782800 | 11.5 | 0.01 | 0.09 | 11.63 | 11.64 | 11.5 | 290284 |
| 1733523600 | 11.49 | -0.23 | -1.96 | 11.78 | 11.78 | 11.48 | 347308 |
| 1733437500 | 11.72 | 0.21 | 1.82 | 11.69 | 11.8 | 11.69 | 578309 |
| 1733350980 | 11.51 | 0.06 | 0.52 | 11.35 | 11.61 | 11.35 | 193381 |
| 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 |
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
