Premium
NRP Stone Inc (PK) (NRPI)
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 | 0.012 | 36.3636363636 | 0.033 | 0.045 | 0.032 | 50000 | 0.041 | CS |
| 4 | 0.007 | 18.4210526316 | 0.038 | 0.0495 | 0.031 | 36582 | 0.04008133 | CS |
| 12 | 0.0169 | 60.1423487544 | 0.0281 | 0.0539 | 0.0281 | 48537 | 0.04233616 | CS |
| 26 | 0.01 | 28.5714285714 | 0.035 | 0.068 | 0.0241 | 54496 | 0.0474341 | CS |
| 52 | 0.014 | 45.1612903226 | 0.031 | 0.068 | 0.0171 | 61816 | 0.04032808 | CS |
| 156 | 0.0095 | 26.7605633803 | 0.0355 | 0.252 | 0.00555 | 87510 | 0.08665024 | CS |
| 260 | 0.036 | 400 | 0.009 | 0.58 | 0.0027 | 205913 | 0.16402316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.045 | 0.005 | 12.50 | 0.0449 | 0.045 | 0.042 | 30000 |
| 1732918200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 33000 |
| 1732746540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732660140 | 0.04 | 0.009 | 29.03 | 0.033 | 0.04 | 0.032 | 87000 |
| 1732573560 | 0.031 | -0.009 | -22.50 | 0.037 | 0.037 | 0.031 | 19610 |
| 1732314000 | 0.04 | 0.0015 | 3.90 | 0.0385 | 0.04 | 0.0385 | 50440 |
| 1732227900 | 0.0385 | -0.00175 | -4.35 | 0.04 | 0.04 | 0.0385 | 30562 |
| 1732141200 | 0.04025 | 0 | 0.00 | 0.04025 | 0.04025 | 0.04025 | 0 |
| 1732054800 | 0.04025 | -0.00925 | -18.69 | 0.037 | 0.04025 | 0.037 | 750 |
| 1731968460 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1731709260 | 0.0495 | 0.0135 | 37.50 | 0.036 | 0.0495 | 0.0333 | 77511 |
| 1731622800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731536400 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731450000 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731363600 | 0.036 | 0.002 | 5.88 | 0.036 | 0.036 | 0.036 | 550 |
| 1731104940 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1731018540 | 0.034 | 0.0029 | 9.32 | 0.0404 | 0.0404 | 0.034 | 6980 |
| 1730931600 | 0.0311 | -0.0049 | -13.61 | 0.038 | 0.048 | 0.0311 | 66000 |
| 1730841900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730755500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730496300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730409900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730323500 | 0.036 | -0.014 | -28.00 | 0.048 | 0.048 | 0.0354 | 60562 |
| 1730237280 | 0.05 | -0.0039 | -7.24 | 0.045625 | 0.05 | 0.045625 | 10000 |
| 1730150880 | 0.0539 | 0.0039 | 7.80 | 0.045 | 0.0539 | 0.045 | 56706 |
| 1729891500 | 0.05 | 0.0189 | 60.77 | 0.038 | 0.05 | 0.038 | 353000 |
| 1729805340 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 0 |
| 1729718940 | 0.0311 | -0.0054 | -14.79 | 0.03455 | 0.03455 | 0.0311 | 14100 |
| 1729632360 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1729545960 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1729286760 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1729200360 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
| 1729113960 | 0.0365 | 0.0045 | 14.06 | 0.035 | 0.0365 | 0.0315 | 87000 |
| 1729027620 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1728941220 | 0.032 | -0.008 | -20.00 | 0.037 | 0.04 | 0.03175 | 172900 |
| 1728681900 | 0.04 | 0.00151 | 3.92 | 0.04 | 0.04 | 0.04 | 9600 |
| 1728595560 | 0.03849 | 0.0029901 | 8.42 | 0.03849 | 0.03849 | 0.03849 | 621 |
| 1728508980 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1728422580 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 150 |
| 1728336540 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1728077340 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1727990940 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1727904540 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1727818140 | 0.0354999 | -0.006207 | -14.88 | 0.0354999 | 0.0354999 | 0.0354999 | 2000 |
| 1727731200 | 0.041707 | 0 | 0.00 | 0.041707 | 0.041707 | 0.041707 | 0 |
| 1727472000 | 0.041707 | -0.005393 | -11.45 | 0.03775 | 0.041707 | 0.031 | 60400 |
| 1727386200 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1727299620 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1727213220 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1727126820 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1726867620 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1726781220 | 0.0471 | 0.0001 | 0.21 | 0.04 | 0.0471 | 0.03864 | 80650 |
| 1726694940 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1726608540 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1726522140 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1726262940 | 0.047 | 0.0189 | 67.26 | 0.0282 | 0.047 | 0.0282 | 300 |
| 1726176300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1726089900 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1726003500 | 0.0281 | -0.0139 | -33.10 | 0.0281 | 0.0281 | 0.0281 | 100 |
| 1725917160 | 0.042 | 0.0145 | 52.73 | 0.0278 | 0.042 | 0.0278 | 20400 |
| 1725657840 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1725571440 | 0.0275 | 0.0024 | 9.56 | 0.0275 | 0.0275 | 0.0275 | 2100 |
| 1725485280 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1725398880 | 0.0251 | -0.0087 | -25.74 | 0.0251 | 0.0251 | 0.0251 | 250 |
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
