Premium
Nintendo Co Ltd (PK) (NTDOF)
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 | -2.42 | -4.33070866142 | 55.88 | 55.88 | 50.16 | 7174 | 52.60348712 | CS |
| 4 | 1.47 | 2.82746682054 | 51.99 | 56.49 | 50.16 | 4479 | 53.03794286 | CS |
| 12 | -0.22 | -0.409836065574 | 53.68 | 58.92 | 50 | 2448 | 53.25634415 | CS |
| 26 | 5 | 10.3177878663 | 48.46 | 59.17 | 45.52 | 4692 | 52.02589147 | CS |
| 52 | 9.11 | 20.5411499436 | 44.35 | 61.33 | 41.65 | 4813 | 51.65568133 | CS |
| 156 | -366.615 | -87.2737011248 | 420.075 | 546 | 37.25 | 4336 | 69.18368207 | CS |
| 260 | -349.82 | -86.7437016465 | 403.28 | 673 | 37.25 | 2935 | 117.52989725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 54.47 | 4.21 | 8.38 | 54.4 | 54.47 | 50.26 | 974 |
| 1730409780 | 50.26 | -2.46 | -4.67 | 54.542 | 55 | 50.16 | 199 |
| 1730323500 | 52.7241 | 1.25 | 2.43 | 54.019 | 54.05 | 52.7241 | 29266 |
| 1730237280 | 51.474 | -1.98 | -3.71 | 53.52 | 53.52 | 51.42 | 4800 |
| 1730150880 | 53.458 | 0.96 | 1.82 | 55.88 | 55.88 | 52.394 | 632 |
| 1729891500 | 52.5 | 1 | 1.94 | 54.492 | 54.75 | 52.5 | 341 |
| 1729805160 | 51.5 | 0 | 0.00 | 53.99 | 53.99 | 51.448 | 66 |
| 1729718940 | 51.5 | -1.7 | -3.20 | 54.518 | 54.65 | 51.01 | 3128 |
| 1729632300 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 251 |
| 1729545600 | 53.2 | -0.39 | -0.73 | 51.2201 | 54.18 | 51.2201 | 94 |
| 1729286400 | 53.592 | 2.22 | 4.33 | 55.883 | 55.883 | 51.769 | 8477 |
| 1729200000 | 51.37 | -1.29 | -2.45 | 51.35 | 53.185 | 51.35 | 820 |
| 1729113960 | 52.66 | -1.66 | -3.06 | 52.95 | 55 | 51.2016 | 22755 |
| 1729027680 | 54.32 | -0.18 | -0.33 | 50.71 | 55.201 | 50.36 | 6737 |
| 1728941220 | 54.5 | 2.44 | 4.69 | 55.37 | 55.37 | 52.669 | 615 |
| 1728681900 | 52.06 | -0.98 | -1.85 | 54.142 | 54.99 | 51.1544 | 446 |
| 1728595560 | 53.04 | 2.28 | 4.49 | 55.043 | 55.54 | 51.4 | 180 |
| 1728508800 | 50.76 | -3.99 | -7.28 | 53 | 55.69 | 50.76 | 1357 |
| 1728422580 | 54.745 | -1.71 | -3.02 | 52.3001 | 56.49 | 52.3001 | 5217 |
| 1728336000 | 56.45 | 4.02 | 7.66 | 51.99 | 56.45 | 51.99 | 3218 |
| 1728077220 | 52.435 | -0.39 | -0.74 | 55.51 | 55.51 | 51 | 1539 |
| 1727990760 | 52.825 | -0.72 | -1.35 | 55 | 55 | 52.825 | 10112 |
| 1727904000 | 53.5465 | 0.34 | 0.64 | 51.778 | 55.57 | 51.6012 | 67 |
| 1727818140 | 53.2046 | -1.69 | -3.07 | 55.9799 | 55.9799 | 52 | 72 |
| 1727731380 | 54.89 | -0.12 | -0.21 | 55.483 | 55.592 | 53.2 | 1655 |
| 1727472000 | 55.005 | 0.37 | 0.68 | 54.63 | 55.281 | 54.45 | 1571 |
| 1727386200 | 54.634 | 1.41 | 2.64 | 53.727 | 55.49 | 53.39 | 617 |
| 1727299200 | 53.2262 | 0.48 | 0.90 | 52.75 | 53.95 | 50.65 | 862 |
| 1727212800 | 52.75 | 0.25 | 0.48 | 51.36 | 55 | 51.36 | 285 |
| 1727126940 | 52.5 | -1.77 | -3.26 | 52.5 | 55.7999 | 51.99 | 820 |
| 1726867200 | 54.27 | -0.73 | -1.33 | 54.639 | 54.639 | 52.012 | 29 |
| 1726781220 | 55 | 1.1 | 2.04 | 55.8 | 55.8 | 51.91 | 96 |
| 1726694460 | 53.9 | 0.51 | 0.96 | 53.39 | 54.731 | 52.848 | 1473 |
| 1726608240 | 53.39 | -2.07 | -3.73 | 54.354 | 54.839 | 51.5 | 632 |
| 1726521720 | 55.456 | 3.13 | 5.99 | 55.8 | 55.8 | 51.3901 | 52 |
| 1726262940 | 52.3224 | -1.06 | -1.98 | 53.5 | 55.8 | 52.18 | 6803 |
| 1726176540 | 53.379 | 0.97 | 1.84 | 55.42 | 55.8 | 53.379 | 340 |
| 1726090140 | 52.412 | -0.98 | -1.83 | 53.251 | 53.854 | 52.278 | 1012 |
| 1726003500 | 53.391 | -0.61 | -1.13 | 56.39 | 56.39 | 53 | 485 |
| 1725917160 | 54 | -1.6 | -2.88 | 56.54 | 56.54 | 53 | 242 |
| 1725658020 | 55.6 | 0.94 | 1.72 | 55.8 | 55.8 | 52.85 | 168 |
| 1725571440 | 54.66 | 0.66 | 1.22 | 55.374 | 55.8 | 53.01 | 1672 |
| 1725485040 | 54 | 0.6 | 1.12 | 55.06 | 55.295 | 52 | 2398 |
| 1725398880 | 53.4 | -2.47 | -4.41 | 55.8 | 56.62 | 51.65 | 1635 |
| 1725053340 | 55.866 | 0.5 | 0.90 | 52.2 | 55.866 | 52.2 | 180 |
| 1724966400 | 55.365 | -0.81 | -1.43 | 56.5 | 57 | 53.5 | 229 |
| 1724880360 | 56.17 | 1.11 | 2.02 | 53.11 | 56.17 | 52.61 | 1062 |
| 1724794080 | 55.06 | 0.05 | 0.09 | 53.1801 | 57.663 | 53.18 | 5668 |
| 1724707740 | 55.01 | -0.21 | -0.38 | 53.92 | 58.92 | 53.92 | 95 |
| 1724448480 | 55.218 | -1.45 | -2.55 | 53.84 | 57.24 | 53.84 | 47 |
| 1724362140 | 56.6649 | 1.32 | 2.39 | 57 | 57 | 56.01 | 59 |
| 1724275380 | 55.34 | 0.34 | 0.62 | 56.275 | 58.25 | 54.18 | 1562 |
| 1724188800 | 55 | -0.18 | -0.33 | 55 | 57.5 | 53.23 | 319 |
| 1724102880 | 55.184 | 0.89 | 1.65 | 56 | 57.5 | 53.378 | 715 |
| 1723843740 | 54.29 | 1.8 | 3.43 | 53 | 54.82 | 52.605 | 2186 |
| 1723756860 | 52.488 | -1.03 | -1.93 | 56.3 | 56.3 | 51.96 | 1214 |
| 1723670820 | 53.52 | 0.52 | 0.98 | 50 | 57.946 | 50 | 192 |
| 1723584360 | 53 | -0.15 | -0.28 | 55 | 55 | 51.664 | 705 |
| 1723497900 | 53.15 | 0.89 | 1.70 | 53.68 | 54.37 | 51.46 | 5968 |
| 1723238400 | 52.26 | -3.66 | -6.55 | 47.45 | 55.81 | 47.45 | 407 |
| 1723152000 | 55.92 | 3.92 | 7.54 | 46.95 | 57.5 | 46.95 | 13627 |
| 1723065720 | 52 | 1.5 | 2.97 | 50.9044 | 57.24 | 50.9044 | 2195 |
| 1722979800 | 50.5 | 4.25 | 9.18 | 54.411 | 55.44 | 49.35 | 196609 |
| 1722893340 | 46.255 | -2.25 | -4.63 | 45.52 | 50.62 | 45.52 | 25710 |
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
