Premium
Nu Ride Inc (PK) (NRDE)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -8.49673202614 | 1.53 | 1.53 | 1.19 | 24842 | 1.32389248 | CS |
| 4 | 0.15 | 12 | 1.25 | 1.53 | 1.13 | 35854 | 1.29125655 | CS |
| 12 | -0.15 | -9.67741935484 | 1.55 | 1.7 | 1 | 44013 | 1.36017529 | CS |
| 26 | -0.31 | -18.1286549708 | 1.71 | 2.15 | 0.62 | 36709 | 1.52600295 | CS |
| 52 | -0.35 | -20 | 1.75 | 2.8 | 0.62 | 41866 | 1.70938342 | CS |
| 156 | -0.35 | -20 | 1.75 | 2.8 | 0.62 | 41866 | 1.70938342 | CS |
| 260 | -0.35 | -20 | 1.75 | 2.8 | 0.62 | 41866 | 1.70938342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 1.4 | 0.15 | 12.00 | 1.25 | 1.42 | 1.21 | 19494 |
| 1737152880 | 1.25 | -0.15 | -10.71 | 1.3 | 1.42 | 1.2 | 44214 |
| 1737066420 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.19 | 17050 |
| 1736979720 | 1.35 | -0.02 | -1.46 | 1.53 | 1.53 | 1.35 | 18608 |
| 1736893380 | 1.37 | -0.04 | -2.84 | 1.36 | 1.49 | 1.36 | 3480 |
| 1736806800 | 1.41 | -0.05 | -3.42 | 1.35 | 1.49 | 1.35 | 5399 |
| 1736547720 | 1.46 | 0.16 | 12.31 | 1.21 | 1.48 | 1.21 | 27036 |
| 1736375340 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.2 | 3096 |
| 1736288940 | 1.4 | 0.2 | 16.67 | 1.2 | 1.4 | 1.2 | 31018 |
| 1736202360 | 1.2 | -0.05 | -4.00 | 1.2 | 1.3899999 | 1.2 | 14902 |
| 1735942980 | 1.25 | 0.01 | 0.81 | 1.2 | 1.25 | 1.2 | 6060 |
| 1735856700 | 1.24 | -0.07 | -5.34 | 1.31 | 1.3799999 | 1.17 | 14427 |
| 1735683960 | 1.31 | 0.06 | 4.80 | 1.2 | 1.31 | 1.1299999 | 69569 |
| 1735597740 | 1.25 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.16 | 114438 |
| 1735338000 | 1.25 | -0.02 | -1.57 | 1.25 | 1.28 | 1.2 | 121193 |
| 1735252020 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.25 | 63674 |
| 1735078200 | 1.25 | -0.02 | -1.57 | 1.25 | 1.31 | 1.25 | 18890 |
| 1734992400 | 1.27 | 0.02 | 1.60 | 1.2101 | 1.31 | 1.21 | 82629 |
| 1734733200 | 1.25 | 0.09 | 7.76 | 1.15 | 1.3 | 1.15 | 75992 |
| 1734646800 | 1.16 | -0.04 | -3.33 | 1.15 | 1.25 | 1.15 | 74610 |
| 1734560940 | 1.2 | 0.02 | 1.69 | 1.11 | 1.23 | 1.11 | 85887 |
| 1734474360 | 1.18 | -0.07 | -5.60 | 1.17 | 1.25 | 1.11 | 47728 |
| 1734388140 | 1.25 | 0.05 | 4.17 | 1.15 | 1.25 | 1.08 | 156402 |
| 1734128940 | 1.2 | -0.09 | -6.98 | 1.21 | 1.27 | 1.17 | 68878 |
| 1734042480 | 1.29 | -0.01 | -0.77 | 1.2 | 1.33 | 1.2 | 27241 |
| 1733955900 | 1.3 | -0.02 | -1.52 | 1.25 | 1.37 | 1.09 | 29358 |
| 1733869200 | 1.32 | 0.02 | 1.54 | 1.27 | 1.42 | 1.26 | 26547 |
| 1733782800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.45 | 1.28 | 93453 |
| 1733523600 | 1.35 | -0.04 | -2.88 | 1.3 | 1.47 | 1.3 | 119907 |
| 1733437500 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.55 | 1.3799999 | 41713 |
| 1733350980 | 1.4 | -0.05 | -3.45 | 1.4 | 1.52 | 1.4 | 99827 |
| 1733264700 | 1.45 | -0.1 | -6.45 | 1.5 | 1.55 | 1.45 | 54936 |
| 1733178180 | 1.55 | -0.07 | -4.32 | 1.4 | 1.6399999 | 1.4 | 44213 |
| 1732918200 | 1.62 | 0.09 | 5.88 | 1.45 | 1.62 | 1.4 | 37514 |
| 1732746540 | 1.53 | 0.07 | 4.79 | 1.52 | 1.6399999 | 1.46 | 62897 |
| 1732660140 | 1.46 | -0.14 | -8.75 | 1.45 | 1.55 | 1.45 | 29241 |
| 1732573560 | 1.6 | 0.1 | 6.67 | 1.31 | 1.6399999 | 1.31 | 77477 |
| 1732314000 | 1.5 | 0.06 | 4.17 | 1 | 1.6 | 1 | 74816 |
| 1732227900 | 1.44 | 0 | 0.00 | 1.3799999 | 1.45 | 1.3799999 | 29505 |
| 1732141740 | 1.44 | 0.02 | 1.41 | 1.4 | 1.55 | 1.3899999 | 34362 |
| 1732054800 | 1.42 | -0.03 | -2.07 | 1.3799999 | 1.65 | 1.3799999 | 18426 |
| 1731968640 | 1.45 | 0.05 | 3.57 | 1.65 | 1.65 | 1.31 | 12685 |
| 1731709260 | 1.4 | -0.05 | -3.45 | 1.45 | 1.52 | 1.4 | 19064 |
| 1731622800 | 1.45 | -0.05 | -3.33 | 1.5 | 1.6399999 | 1.41 | 13556 |
| 1731536760 | 1.5 | 0 | 0.00 | 1.42 | 1.65 | 1.31 | 46545 |
| 1731450480 | 1.5 | -0.05 | -3.23 | 1.6299999 | 1.6299999 | 1.44 | 17640 |
| 1731363600 | 1.55 | 0 | 0.00 | 1.5 | 1.6299999 | 1.5 | 12460 |
| 1731104400 | 1.55 | 0 | 0.00 | 1.5 | 1.6399999 | 1.5 | 12415 |
| 1731018540 | 1.55 | 0.04 | 2.65 | 1.52 | 1.6 | 1.5 | 21796 |
| 1730931600 | 1.51 | -0.04 | -2.58 | 1.5 | 1.54 | 1.5 | 15964 |
| 1730845680 | 1.55 | 0 | 0.00 | 1.53 | 1.65 | 1.52 | 8244 |
| 1730759160 | 1.55 | -0.09 | -5.49 | 1.53 | 1.55 | 1.53 | 3707 |
| 1730496420 | 1.6399999 | 0.09 | 5.81 | 1.65 | 1.65 | 1.53 | 29930 |
| 1730409780 | 1.55 | -0.01 | -0.64 | 1.55 | 1.65 | 1.55 | 64264 |
| 1730323500 | 1.56 | -0.09 | -5.45 | 1.55 | 1.7 | 1.55 | 56364 |
| 1730237280 | 1.65 | -0.05 | -2.94 | 1.72 | 1.72 | 1.51 | 33231 |
| 1730150880 | 1.7 | 0.03 | 1.80 | 1.5 | 1.7 | 1.5 | 57787 |
| 1729891500 | 1.67 | 0.12 | 7.74 | 1.52 | 1.69 | 1.5 | 45918 |
| 1729805160 | 1.55 | 0 | 0.00 | 1.51 | 1.7 | 1.51 | 6818 |
| 1729718940 | 1.55 | -0.12 | -7.19 | 1.55 | 1.7 | 1.51 | 16097 |
| 1729632300 | 1.67 | -0.03 | -1.76 | 1.5 | 1.7 | 1.5 | 33073 |
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
