Premium
Norse Atlantic ASA (QX) (NRSAF)
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 | 0.0155 | 4.53879941435 | 0.3415 | 0.357 | 0.3415 | 735 | 0.34466542 | CS |
| 4 | 0.007 | 2 | 0.35 | 0.357 | 0.3124 | 2199 | 0.34678584 | CS |
| 12 | 0.1925 | 117.021276596 | 0.1645 | 0.357 | 0.1645 | 101473 | 0.3243474 | CS |
| 26 | -0.0105 | -2.85714285714 | 0.3675 | 0.375 | 0.138 | 39735 | 0.31914566 | CS |
| 52 | -0.8151 | -69.5418479652 | 1.1721 | 1.21 | 0.138 | 26604 | 0.46675147 | CS |
| 156 | -6.3038 | -94.6402834494 | 6.6608 | 8 | 0.138 | 33517 | 1.26978646 | CS |
| 260 | -7.723 | -95.5816831683 | 8.08 | 8.08 | 0.138 | 33152 | 1.27084147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152400 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1737066000 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1736979600 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1736893200 | 0.357 | 0 | 0.00 | 0.357 | 0.357 | 0.357 | 0 |
| 1736806800 | 0.357 | 0.0155 | 4.54 | 0.357 | 0.357 | 0.357 | 300 |
| 1736547720 | 0.3415 | -0.0085 | -2.43 | 0.3415 | 0.3415 | 0.3415 | 1169 |
| 1736375160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1736288760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1736202360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735943160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735856760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735683960 | 0.35 | 0.0275 | 8.53 | 0.3124 | 0.35 | 0.3124 | 3525 |
| 1735597200 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1735338000 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1735251600 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1735078800 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1734992400 | 0.3225 | -0.0275 | -7.86 | 0.3225 | 0.3225 | 0.3225 | 1000 |
| 1734733200 | 0.35 | 0.0136 | 4.04 | 0.35 | 0.35 | 0.35 | 5000 |
| 1734647160 | 0.3364 | 0 | 0.00 | 0.3364 | 0.3364 | 0.3364 | 0 |
| 1734560760 | 0.3364 | 0 | 0.00 | 0.3364 | 0.3364 | 0.3364 | 0 |
| 1734474360 | 0.3364 | -0.0152 | -4.32 | 0.325 | 0.3364 | 0.325 | 10000 |
| 1734387780 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1734128580 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1734042180 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733955780 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733869380 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733782980 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733523780 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733437380 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733350980 | 0.3516 | 0.0446 | 14.53 | 0.3539 | 0.3539 | 0.3516 | 585886 |
| 1733264580 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 0 |
| 1733178180 | 0.307 | -0.033 | -9.71 | 0.34 | 0.35 | 0.307 | 750497 |
| 1732918800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732746000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732659600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732573200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732314000 | 0.34 | 0.04 | 13.33 | 0.34 | 0.34 | 0.34 | 27517 |
| 1732227600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732141200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732054800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731968400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731709200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731622800 | 0.3 | 0.098 | 48.51 | 0.3 | 0.3 | 0.3 | 5000 |
| 1731536940 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731450540 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731364140 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731104940 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731018540 | 0.202 | -0.018 | -8.18 | 0.2039999 | 0.2157 | 0.202 | 14375 |
| 1730931600 | 0.22 | 0.038 | 20.88 | 0.22 | 0.22 | 0.22 | 13333 |
| 1730842020 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1730755620 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1730496420 | 0.182 | 0.0175 | 10.64 | 0.182 | 0.182 | 0.182 | 522 |
| 1730409900 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1730323500 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1730237100 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1730150700 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1729891500 | 0.1645 | 0.001 | 0.61 | 0.1645 | 0.1645 | 0.1645 | 2500 |
| 1729805340 | 0.1635 | 0 | 0.00 | 0.1635 | 0.1635 | 0.1635 | 0 |
| 1729718940 | 0.1635 | 0.0255 | 18.48 | 0.1635 | 0.1635 | 0.1635 | 18100 |
| 1729632300 | 0.138 | -0.027 | -16.36 | 0.138 | 0.138 | 0.138 | 400 |
| 1729545600 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
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
