Premium
Nestle (PK) (NSRGF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.620347394541 | 80.6 | 82.14 | 79.55 | 60700 | 81.19081293 | CS |
| 4 | 0.48 | 0.595385760357 | 80.62 | 84.176 | 79.55 | 55843 | 82.09194197 | CS |
| 12 | -17.2799 | -17.5644618464 | 98.3799 | 98.3799 | 79.55 | 73906 | 88.21630294 | CS |
| 26 | -22.55 | -21.7559093102 | 103.65 | 108.34 | 79.55 | 88968 | 97.81752997 | CS |
| 52 | -30.69 | -27.4532605779 | 111.79 | 116.0603 | 79.55 | 58625 | 99.88110315 | CS |
| 156 | -54.6 | -40.2358142962 | 135.7 | 135.7 | 79.55 | 26928 | 104.68019153 | CS |
| 260 | -29.22 | -26.4865844815 | 110.32 | 143.918 | 79.55 | 26474 | 109.27828736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 81.1 | -0.24 | -0.30 | 81.35 | 81.946 | 80.4 | 58746 |
| 1737066420 | 81.342 | 0.26 | 0.32 | 79.855 | 81.6175 | 79.55 | 20617 |
| 1736979720 | 81.086 | -0.12 | -0.15 | 81.64 | 81.64 | 80.22 | 18830 |
| 1736893380 | 81.21 | -0.16 | -0.20 | 80.2 | 81.984 | 80.2 | 7077 |
| 1736806800 | 81.37 | 1.02 | 1.27 | 81.14 | 81.53 | 79.835 | 210578 |
| 1736547720 | 80.35 | -2.4 | -2.91 | 80.6 | 82.14 | 80.282 | 46398 |
| 1736375340 | 82.7549 | 0.39 | 0.48 | 82.32 | 82.7844 | 81.28 | 371230 |
| 1736288940 | 82.36 | 0.61 | 0.75 | 80.85 | 84.176 | 80.6 | 57673 |
| 1736202360 | 81.75 | 0.15 | 0.18 | 80.205 | 82.386 | 80.205 | 41647 |
| 1735942980 | 81.6 | -0.3 | -0.37 | 82.424 | 82.5 | 81 | 10712 |
| 1735856700 | 81.9 | 0.88 | 1.09 | 82 | 83.67 | 81.55 | 21620 |
| 1735683960 | 81.02 | -1.88 | -2.27 | 82.82 | 83.96 | 80.66 | 13037 |
| 1735597740 | 82.9041 | 0.5 | 0.61 | 80.7 | 84.048 | 80.7 | 32869 |
| 1735338000 | 82.4 | -0.2 | -0.24 | 83 | 83.12 | 80.58 | 23940 |
| 1735252020 | 82.6 | 0.8 | 0.98 | 81.18 | 82.9333 | 81.18 | 16216 |
| 1735078200 | 81.8 | -0.37 | -0.45 | 83.4 | 83.4 | 80.732 | 6204 |
| 1734992400 | 82.17 | -0.18 | -0.22 | 80.7 | 83.22 | 80.7 | 22314 |
| 1734733200 | 82.35 | -0.05 | -0.06 | 80.62 | 83.156 | 80.62 | 28363 |
| 1734646800 | 82.4 | 1.13 | 1.39 | 82.29 | 83.43 | 80.56 | 20599 |
| 1734560940 | 81.27 | -2.17 | -2.59 | 83.27 | 83.706 | 81.15 | 23369 |
| 1734474360 | 83.435 | 0.6 | 0.72 | 82.51 | 84.7034 | 82.17 | 19900 |
| 1734388140 | 82.836 | -0.92 | -1.10 | 83.57 | 83.578 | 81.948 | 21365 |
| 1734128940 | 83.76 | -0.09 | -0.11 | 83.15 | 84.742 | 83.15 | 16133 |
| 1734042480 | 83.85 | -0.62 | -0.73 | 84.8 | 84.994 | 83.2 | 14575 |
| 1733955900 | 84.47 | 0.92 | 1.10 | 85.58 | 85.58 | 84 | 24288 |
| 1733869200 | 83.552 | -2.45 | -2.85 | 85.145 | 85.5 | 83.336 | 70266 |
| 1733782800 | 86 | 0.33 | 0.39 | 84.9 | 87.12 | 84.9 | 56751 |
| 1733523600 | 85.665 | -0.26 | -0.30 | 85.82 | 87.14 | 85.49 | 34698 |
| 1733437500 | 85.92 | -0.36 | -0.42 | 85.85 | 86.978 | 85.671 | 29677 |
| 1733350980 | 86.28 | 0.19 | 0.22 | 85.85 | 87.35 | 85.12 | 17604 |
| 1733264700 | 86.092 | -0.76 | -0.88 | 86.75 | 86.828 | 85.23 | 11641 |
| 1733178180 | 86.852 | -0.15 | -0.17 | 86.95 | 87.4 | 86.038 | 232603 |
| 1732918200 | 87 | 0.63 | 0.72 | 84.2 | 87 | 84.2 | 17161 |
| 1732746540 | 86.375 | 0.75 | 0.88 | 85.99 | 86.82 | 85.814 | 139200 |
| 1732660140 | 85.62 | 0.07 | 0.08 | 85.15 | 86.374 | 84.824 | 36182 |
| 1732573560 | 85.55 | 0.36 | 0.42 | 84.39 | 86.01 | 84.39 | 18198 |
| 1732314000 | 85.19 | -0.69 | -0.80 | 84.15 | 85.54 | 83.58 | 34931 |
| 1732227900 | 85.88 | -0.72 | -0.83 | 85.89 | 86.032 | 84.59 | 12095 |
| 1732141740 | 86.6001 | -0.93 | -1.06 | 85.406 | 86.99 | 85.02 | 21907 |
| 1732054800 | 87.526 | -1.09 | -1.23 | 87.042 | 87.62 | 86.57 | 11191 |
| 1731968640 | 88.616 | 1.31 | 1.50 | 87.09 | 88.752 | 87.09 | 20764 |
| 1731709260 | 87.306 | -0.95 | -1.08 | 87.89 | 88.72 | 85.49 | 35795 |
| 1731622800 | 88.26 | 0.74 | 0.84 | 87.78 | 89.26 | 87.738 | 31033 |
| 1731536760 | 87.522 | -1.13 | -1.27 | 86.76 | 88.32 | 86.76 | 10990 |
| 1731450480 | 88.65 | -0.95 | -1.06 | 88.85 | 89.47 | 87.07 | 809392 |
| 1731363600 | 89.6 | -0.41 | -0.46 | 89.05 | 90.94 | 89.05 | 106553 |
| 1731104400 | 90.01 | -1.12 | -1.23 | 90.99 | 91 | 90 | 7104 |
| 1731018540 | 91.13 | 0.55 | 0.61 | 90.5 | 91.87 | 90.3 | 11686 |
| 1730931600 | 90.58 | -2.92 | -3.13 | 92.3 | 92.3 | 90.18 | 98476 |
| 1730845680 | 93.502 | -1.35 | -1.42 | 93.35 | 94.25 | 92.843 | 418318 |
| 1730759160 | 94.85 | -0.03 | -0.04 | 93.8 | 96.16 | 93.53 | 17430 |
| 1730496420 | 94.884 | 0.95 | 1.02 | 93.85 | 95.634 | 93.85 | 9844 |
| 1730409780 | 93.93 | -1.12 | -1.17 | 94.1 | 95.23 | 93.414 | 36664 |
| 1730323500 | 95.045 | -1.41 | -1.46 | 93.95 | 96.41 | 93.36 | 667303 |
| 1730237280 | 96.45 | -0.85 | -0.87 | 96.5 | 96.68 | 95.53 | 12189 |
| 1730150880 | 97.3 | -1.01 | -1.03 | 96.28 | 98.32 | 96.28 | 6840 |
| 1729891500 | 98.312 | -0.03 | -0.03 | 98.3799 | 98.3799 | 96.01 | 4679 |
| 1729805160 | 98.346 | 0.45 | 0.46 | 97.2 | 98.9199 | 97.2 | 4401 |
| 1729718940 | 97.897 | -0.46 | -0.47 | 97.5 | 99.27 | 96.48 | 5518 |
| 1729632300 | 98.357 | -0.83 | -0.84 | 99 | 99.616 | 97.73 | 5275 |
| 1729545600 | 99.19 | 1.22 | 1.25 | 98.23 | 100.356 | 98.23 | 600938 |
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
