Premium
Nomura Resh Inst Ltd (PK) (NRILY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -7.53054845126 | 35.19 | 35.49 | 32.5 | 31386 | 34.74265222 | DR |
| 4 | -0.61 | -1.84012066365 | 33.15 | 36.65 | 32.5 | 32385 | 34.91119415 | DR |
| 12 | 1.88 | 6.1317677756 | 30.66 | 36.65 | 27.2301 | 85455 | 30.75420832 | DR |
| 26 | -3.06 | -8.59550561798 | 35.6 | 38.235 | 27 | 67691 | 31.68042811 | DR |
| 52 | 5.05 | 18.3703164787 | 27.49 | 38.235 | 24.13 | 57479 | 30.08318051 | DR |
| 156 | -2.1 | -6.0623556582 | 34.64 | 38.235 | 20.7501 | 63970 | 27.38175017 | DR |
| 260 | 11.5275 | 54.8602022606 | 21.0125 | 45.659 | 17.2275 | 45800 | 27.55085676 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 32.54 | -1.67 | -4.88 | 32.740499 | 33.15 | 32.5 | 45828 |
| 1740695340 | 34.21 | -0.97 | -2.76 | 34.7775 | 34.9399 | 34.21 | 25067 |
| 1740608400 | 35.18 | 0.23 | 0.66 | 35.075 | 35.3746 | 35.07 | 29819 |
| 1740522480 | 34.95 | 0.48 | 1.38 | 35.02 | 35.02 | 34.48 | 50179 |
| 1740435600 | 34.475 | -0.2 | -0.56 | 33.32 | 34.69 | 33.32 | 32439 |
| 1740176400 | 34.67 | 0.21 | 0.61 | 35.19 | 35.49 | 34.55 | 19427 |
| 1740090480 | 34.46 | -0.68 | -1.94 | 33.0501 | 35 | 33.0501 | 26211 |
| 1740003960 | 35.14 | 0.01 | 0.03 | 35 | 36.46 | 35 | 30425 |
| 1739917740 | 35.13 | 0 | 0.00 | 36.4 | 36.4 | 35.06 | 28136 |
| 1739572020 | 35.13 | 0.1 | 0.29 | 35.36 | 35.36 | 35.11 | 41175 |
| 1739485320 | 35.03 | 0.64 | 1.87 | 34.8025 | 35.44 | 34.705 | 31248 |
| 1739398920 | 34.3877 | -0.89 | -2.53 | 34.02 | 34.48 | 34.02 | 26435 |
| 1739312940 | 35.28 | 0.01 | 0.03 | 33.89 | 35.43 | 33.89 | 40386 |
| 1739226000 | 35.27 | 0.05 | 0.14 | 33.86 | 35.4 | 33.86 | 26438 |
| 1738967160 | 35.22 | -0.55 | -1.54 | 35.41 | 35.52 | 35.18 | 33073 |
| 1738880400 | 35.77 | 0.31 | 0.87 | 34.13 | 36.65 | 34.13 | 28834 |
| 1738794000 | 35.46 | 0.63 | 1.81 | 35.34 | 35.53 | 35.29 | 57025 |
| 1738708080 | 34.83 | 0.83 | 2.44 | 33.159999 | 34.86 | 33.159999 | 31165 |
| 1738621740 | 34 | 0.34 | 1.02 | 33.97 | 34.14 | 33.866 | 31199 |
| 1738362000 | 33.6565 | 0.15 | 0.45 | 33.15 | 34.1699 | 33.15 | 26635 |
| 1738276080 | 33.505 | 1.03 | 3.16 | 32.979999 | 34.4999 | 32.63 | 40073 |
| 1738189740 | 32.479999 | 0.67 | 2.11 | 32 | 33.68 | 32 | 30032 |
| 1738103280 | 31.81 | 1.34 | 4.40 | 30.81 | 31.96 | 30.81 | 33748 |
| 1738016820 | 30.47 | 0.17 | 0.56 | 30.55 | 30.61 | 30.47 | 82084 |
| 1737757440 | 30.3 | 0.5 | 1.68 | 30.36 | 30.68 | 30.2301 | 43567 |
| 1737671220 | 29.8 | 0.13 | 0.44 | 29.56 | 29.87 | 29.56 | 49114 |
| 1737584640 | 29.67 | -0.19 | -0.64 | 29.2 | 30.96 | 29.2 | 553781 |
| 1737498540 | 29.86 | 0.51 | 1.74 | 30.5 | 30.5 | 29.12 | 320457 |
| 1737152880 | 29.35 | -0.13 | -0.44 | 29 | 29.38 | 29 | 73923 |
| 1737066420 | 29.48 | 0.59 | 2.04 | 29.35 | 29.64 | 29.34 | 60304 |
| 1736979720 | 28.89 | 0.57 | 2.01 | 27.61 | 29 | 27.61 | 37706 |
| 1736893380 | 28.32 | -0.41 | -1.43 | 27.2301 | 29.45 | 27.2301 | 77796 |
| 1736806800 | 28.73 | -0.11 | -0.38 | 28.6601 | 28.8 | 28.6601 | 57003 |
| 1736547720 | 28.84 | -0.25 | -0.86 | 28.63 | 30.02 | 28.63 | 78805 |
| 1736375340 | 29.09 | -0.52 | -1.76 | 28.735 | 29.18 | 28.735 | 51796 |
| 1736288940 | 29.61 | 0.29 | 0.99 | 30.2 | 30.2 | 29.35 | 87905 |
| 1736202360 | 29.32 | -0.17 | -0.58 | 29.245 | 29.38 | 29.15 | 48815 |
| 1735942980 | 29.49 | 0.15 | 0.51 | 28.2 | 29.53 | 28.2 | 46705 |
| 1735856700 | 29.34 | -0.04 | -0.14 | 27.6 | 29.5 | 27.6 | 41504 |
| 1735683960 | 29.38 | -0.11 | -0.37 | 29.1601 | 29.96 | 29.1601 | 34987 |
| 1735597740 | 29.49 | -0.16 | -0.54 | 28.8801 | 29.5 | 28.8801 | 51081 |
| 1735338000 | 29.65 | 0.08 | 0.27 | 29.12 | 29.7 | 29.12 | 75613 |
| 1735252020 | 29.57 | -0.11 | -0.37 | 29.1601 | 29.68 | 29.1601 | 39630 |
| 1735078200 | 29.68 | -0.16 | -0.54 | 28.54 | 30.58 | 28.54 | 50724 |
| 1734992400 | 29.84 | 0 | 0.00 | 29.49 | 29.85 | 29.39 | 59463 |
| 1734733200 | 29.84 | 0.19 | 0.64 | 30.8 | 30.8 | 29.64 | 55944 |
| 1734646800 | 29.65 | 0.17 | 0.58 | 28.88 | 29.7485 | 28.5001 | 72365 |
| 1734560940 | 29.48 | -0.49 | -1.63 | 29.39 | 30.13 | 29.39 | 30851 |
| 1734474360 | 29.97 | 0.22 | 0.74 | 29.995 | 30.1 | 29.89 | 60411 |
| 1734388140 | 29.75 | -0.65 | -2.14 | 29.771 | 29.81 | 29.71 | 66584 |
| 1734128940 | 30.4 | -0.48 | -1.55 | 30.5625 | 30.5625 | 30.33 | 32110 |
| 1734042480 | 30.88 | -0.21 | -0.68 | 31 | 32.08 | 30.88 | 412909 |
| 1733955900 | 31.09 | 0.71 | 2.34 | 30.77 | 31.15 | 30.7301 | 401344 |
| 1733869200 | 30.38 | -0.72 | -2.32 | 30.7 | 30.7 | 30.38 | 700372 |
| 1733782800 | 31.1 | 0.53 | 1.73 | 31.2885 | 31.3025 | 31.1 | 92104 |
| 1733523600 | 30.57 | 0.42 | 1.39 | 30.66 | 30.66 | 30.55 | 33095 |
| 1733437500 | 30.15 | -0.12 | -0.40 | 30.165 | 30.1899 | 30.08 | 31324 |
| 1733350980 | 30.27 | -0.52 | -1.69 | 30.225 | 30.36 | 30.13 | 18219 |
| 1733264700 | 30.79 | 0.27 | 0.88 | 30.9 | 31.8 | 30.64 | 29976 |
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
