Premium
National Stock Yards Company (PK) (NSYC)
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 | 39.99 | 9.75342064828 | 410.01 | 450 | 391 | 36 | 429.6728169 | CS |
| 4 | 131 | 41.065830721 | 319 | 450 | 319 | 92 | 410.33652402 | CS |
| 12 | 131 | 41.065830721 | 319 | 450 | 300 | 67 | 379.39396132 | CS |
| 26 | 224.9 | 99.9111505997 | 225.1 | 450 | 215 | 55 | 339.32095824 | CS |
| 52 | 171.5 | 61.5798922801 | 278.5 | 450 | 215 | 43 | 315.91166304 | CS |
| 156 | 159 | 54.6391752577 | 291 | 450 | 215 | 38 | 304.84573203 | CS |
| 260 | 182.5 | 68.2242990654 | 267.5 | 450 | 177 | 29 | 297.89794384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 450 | 21.01 | 4.90 | 425 | 450 | 425 | 149 |
| 1740695340 | 428.99 | -1.01 | -0.23 | 400 | 428.99 | 391 | 46 |
| 1740608400 | 430 | 0 | 0.00 | 407 | 430 | 400 | 81 |
| 1740522480 | 430 | 0 | 0.00 | 425 | 430 | 407 | 12 |
| 1740435600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1740176400 | 430 | -4.99 | -1.15 | 410.01 | 430 | 410.01 | 3 |
| 1740090480 | 434.99 | -0.01 | -0.00 | 407 | 434.99 | 407 | 2 |
| 1740003960 | 435 | -7.99 | -1.80 | 430 | 435 | 430 | 99 |
| 1739917740 | 442.99 | 6.99 | 1.60 | 429 | 443 | 428.95 | 113 |
| 1739572020 | 436 | -8 | -1.80 | 444 | 450 | 436 | 306 |
| 1739485320 | 444 | 5.84 | 1.33 | 436 | 450 | 436 | 131 |
| 1739398920 | 438.16 | 43.91 | 11.14 | 400 | 445 | 395.66 | 182 |
| 1739312940 | 394.2525 | 64.25 | 19.47 | 334.99 | 395.69 | 334.99 | 249 |
| 1739226000 | 330 | 5 | 1.54 | 329.74 | 330 | 329.74 | 32 |
| 1738967160 | 325 | 4 | 1.25 | 325 | 325 | 325 | 74 |
| 1738880400 | 321 | 1 | 0.31 | 324.99 | 325 | 321 | 7 |
| 1738794000 | 320 | 0 | 0.00 | 319.99 | 320 | 319.99 | 8 |
| 1738708080 | 320 | 1 | 0.31 | 319 | 320 | 319 | 133 |
| 1738621740 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1738362540 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1738276140 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1738189740 | 319 | 0 | 0.00 | 319 | 319.99 | 317 | 86 |
| 1738103280 | 319 | 2 | 0.63 | 317 | 319 | 317 | 22 |
| 1738016640 | 317 | 0 | 0.00 | 317 | 317 | 317 | 0 |
| 1737757440 | 317 | 5 | 1.60 | 319 | 319 | 313 | 170 |
| 1737671220 | 312 | 2 | 0.65 | 312 | 312 | 312 | 81 |
| 1737584640 | 310 | 0 | 0.00 | 310 | 310 | 304 | 117 |
| 1737498540 | 310 | 5 | 1.64 | 310 | 310 | 304 | 76 |
| 1737152880 | 305 | -5 | -1.61 | 305 | 305 | 305 | 40 |
| 1737066420 | 310 | 9.98 | 3.33 | 310 | 310 | 310 | 1 |
| 1736979600 | 300.02 | 0 | 0.00 | 300.02 | 300.02 | 300.02 | 0 |
| 1736893200 | 300.02 | 0 | 0.00 | 300.02 | 300.02 | 300.02 | 0 |
| 1736806800 | 300.02 | -1.78 | -0.59 | 300.02 | 300.02 | 300.02 | 14 |
| 1736548140 | 301.8 | 0 | 0.00 | 301.8 | 301.8 | 301.8 | 0 |
| 1736375340 | 301.8 | 1.8 | 0.60 | 301.8 | 301.8 | 301.8 | 8 |
| 1736288940 | 300 | -5 | -1.64 | 305.02 | 305.02 | 300 | 44 |
| 1736201400 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1735942200 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1735855800 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1735683000 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1735596600 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1735337400 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1735251000 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1735078200 | 305 | -7.5 | -2.40 | 305 | 305 | 305 | 5 |
| 1734992400 | 312.5 | 12.5 | 4.17 | 312.5 | 312.5 | 312.5 | 1 |
| 1734733740 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734647340 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734560940 | 300 | -19 | -5.96 | 300 | 300 | 300 | 4 |
| 1734474540 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1734388140 | 319 | 0 | 0.00 | 319 | 319 | 319 | 11 |
| 1734128400 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1734042000 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1733955600 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1733869200 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1733782800 | 319 | -0.99 | -0.31 | 319 | 319 | 319 | 1 |
| 1733523780 | 319.99 | 0 | 0.00 | 319.99 | 319.99 | 319.99 | 0 |
| 1733437380 | 319.99 | 0 | 0.00 | 319.99 | 319.99 | 319.99 | 0 |
| 1733350980 | 319.99 | 0 | 0.00 | 319.99 | 319.99 | 319.99 | 0 |
| 1733264580 | 319.99 | 0 | 0.00 | 319.99 | 319.99 | 319.99 | 0 |
| 1733178180 | 319.99 | 6.99 | 2.23 | 305 | 319.99 | 305 | 21 |
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
