Premium
Nintendo Co Ltd (PK) (NTDOY)
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 | 0.01 | 0.0681198910082 | 14.68 | 14.97 | 14.4 | 499505 | 14.6609127 | DR |
| 4 | -0.39 | -2.58620689655 | 15.08 | 15.56 | 14.4 | 1067783 | 14.94132361 | DR |
| 12 | 1.505 | 11.4144861585 | 13.185 | 15.59 | 12.41 | 954142 | 14.11776109 | DR |
| 26 | 1.06 | 7.77696258254 | 13.63 | 15.59 | 11.3 | 836326 | 13.66367862 | DR |
| 52 | 1.89 | 14.765625 | 12.8 | 15.59 | 11.3 | 890836 | 13.53553058 | DR |
| 156 | 2.88999982 | 24.4915235247 | 11.80000018 | 15.59 | 9.26 | 808686 | 11.76797656 | DR |
| 260 | 4.74399985 | 47.6975646336 | 9.94600015 | 16.51000025 | 7.16400011 | 670375 | 12.02643516 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 14.69 | 0.01 | 0.07 | 14.6 | 14.87 | 14.51 | 957353 |
| 1735856700 | 14.68 | 0.05 | 0.34 | 14.63 | 14.84 | 14.4 | 892352 |
| 1735683960 | 14.63 | 0.01 | 0.07 | 14.67 | 14.68 | 14.4 | 257471 |
| 1735597740 | 14.62 | -0.06 | -0.41 | 14.65 | 14.82 | 14.55 | 421054 |
| 1735338000 | 14.68 | 0.04 | 0.27 | 14.68 | 14.97 | 14.66 | 427142 |
| 1735252020 | 14.64 | -0.01 | -0.07 | 14.64 | 14.78 | 14.55 | 413215 |
| 1735078200 | 14.65 | 0 | 0.00 | 14.54 | 14.74 | 14.53 | 366715 |
| 1734992400 | 14.65 | -0.05 | -0.34 | 14.75 | 14.8 | 14.523 | 1707573 |
| 1734733200 | 14.7 | -0.35 | -2.33 | 14.58 | 14.76 | 14.42 | 1375924 |
| 1734646800 | 15.05 | 0.27 | 1.83 | 14.96 | 15.13 | 14.96 | 598022 |
| 1734560940 | 14.78 | -0.58 | -3.78 | 15.1999 | 15.2 | 14.78 | 510278 |
| 1734474360 | 15.36 | 0.43 | 2.88 | 15.46 | 15.49 | 15.3 | 782932 |
| 1734388140 | 14.93 | 0.12 | 0.81 | 14.88 | 14.94 | 14.45 | 1053157 |
| 1734128940 | 14.81 | -0.17 | -1.13 | 14.82 | 15.05 | 14.81 | 717667 |
| 1734042480 | 14.98 | -0.11 | -0.73 | 15 | 15.15 | 14.91 | 1696090 |
| 1733955900 | 15.09 | 0.14 | 0.94 | 15.0125 | 15.34 | 15 | 2223312 |
| 1733869200 | 14.95 | -0.34 | -2.22 | 15 | 15.195 | 14.85 | 2363317 |
| 1733782800 | 15.29 | 0.09 | 0.59 | 15.2601 | 15.35 | 15.25 | 1300796 |
| 1733523600 | 15.2 | -0.37 | -2.38 | 15.08 | 15.56 | 15.02 | 2113070 |
| 1733437500 | 15.57 | 0.22 | 1.43 | 15.39 | 15.59 | 15.35 | 1869049 |
| 1733350980 | 15.35 | 0.43 | 2.88 | 15.05 | 15.38 | 14.915 | 2467145 |
| 1733264700 | 14.92 | 0.18 | 1.22 | 14.82 | 14.95 | 14.75 | 754589 |
| 1733178180 | 14.74 | 0.09 | 0.61 | 14.65 | 14.9 | 14.65 | 1302229 |
| 1732918200 | 14.65 | 0.69 | 4.94 | 14.45 | 14.6799 | 13.965 | 806828 |
| 1732746540 | 13.96 | 0.48 | 3.56 | 13.9 | 14.05 | 13.88 | 718245 |
| 1732660140 | 13.48 | 0.11 | 0.82 | 13.45 | 13.51 | 13.32 | 504377 |
| 1732573560 | 13.37 | 0.2 | 1.52 | 13.19 | 13.37 | 13.19 | 678475 |
| 1732314000 | 13.17 | -0.09 | -0.68 | 13.23 | 13.23 | 13.05 | 827623 |
| 1732227900 | 13.26 | 0.05 | 0.38 | 13.25 | 13.4 | 13.224 | 651569 |
| 1732141740 | 13.21 | 0 | 0.00 | 13.16 | 13.22 | 13.13 | 504449 |
| 1732054800 | 13.21 | -0.1 | -0.71 | 13.11 | 13.35 | 13.1 | 744120 |
| 1731968640 | 13.305 | 0.06 | 0.49 | 13.22 | 13.32 | 13.11 | 703832 |
| 1731709260 | 13.24 | 0.21 | 1.61 | 13.13 | 13.4 | 13.13 | 1801382 |
| 1731622800 | 13.03 | 0.03 | 0.23 | 13 | 13.13 | 13 | 1447105 |
| 1731536760 | 13 | -0.48 | -3.56 | 13.11 | 13.16 | 12.95 | 829962 |
| 1731450480 | 13.48 | 0.08 | 0.60 | 13.5 | 13.5 | 13.36 | 615971 |
| 1731363600 | 13.4 | 0.03 | 0.22 | 13.422 | 13.5 | 13.37 | 855651 |
| 1731104400 | 13.37 | -0.13 | -0.96 | 13.5 | 13.52 | 13.23 | 835742 |
| 1731018540 | 13.5 | 0.16 | 1.20 | 13.33 | 13.56 | 13.08 | 2303057 |
| 1730931600 | 13.34 | 0.47 | 3.65 | 13.12 | 13.4 | 12.5264 | 2218804 |
| 1730845680 | 12.87 | -0.23 | -1.76 | 12.57 | 13.1 | 12.41 | 1419054 |
| 1730759160 | 13.1 | 0.03 | 0.23 | 13.13 | 13.24 | 13.02 | 492933 |
| 1730496420 | 13.07 | -0.15 | -1.13 | 13.2 | 13.2 | 13.02 | 412957 |
| 1730409780 | 13.22 | 0.04 | 0.30 | 13.26 | 13.26 | 13.15 | 405795 |
| 1730323500 | 13.18 | -0.06 | -0.45 | 13.26 | 13.2601 | 13.14 | 540266 |
| 1730237280 | 13.24 | -0.06 | -0.45 | 13.39 | 13.4 | 13.2101 | 423410 |
| 1730150880 | 13.3 | 0.19 | 1.45 | 13.25 | 13.3 | 13.14 | 417258 |
| 1729891500 | 13.11 | -0.12 | -0.91 | 13.07 | 13.29 | 13.02 | 390321 |
| 1729805160 | 13.23 | 0.09 | 0.68 | 13.15 | 13.38 | 13.15 | 265225 |
| 1729718940 | 13.14 | -0.09 | -0.68 | 13.1201 | 13.4 | 13.09 | 395829 |
| 1729632300 | 13.23 | -0.11 | -0.82 | 13.14 | 13.42 | 13.12 | 345955 |
| 1729545600 | 13.34 | -0.14 | -1.04 | 13.42 | 13.48 | 13.3 | 583072 |
| 1729286400 | 13.48 | 0.08 | 0.60 | 13.22 | 13.5 | 13.22 | 605631 |
| 1729200000 | 13.4 | 0.07 | 0.53 | 13.43 | 13.45 | 13.21 | 1841524 |
| 1729113960 | 13.33 | 0.21 | 1.60 | 13.2 | 13.38 | 13.2 | 1324611 |
| 1729027680 | 13.12 | -0.06 | -0.46 | 13.17 | 13.255 | 13.1 | 773284 |
| 1728941220 | 13.18 | -0.06 | -0.45 | 13.15 | 13.3 | 13.15 | 464381 |
| 1728681900 | 13.24 | -0.08 | -0.60 | 13.185 | 13.39 | 13.185 | 641711 |
| 1728595560 | 13.32 | 0.03 | 0.23 | 13.4 | 13.41 | 13.2 | 942520 |
| 1728508800 | 13.29 | -0.17 | -1.26 | 13.2 | 13.3 | 12 | 3499904 |
| 1728422580 | 13.46 | -0.12 | -0.88 | 13.39 | 13.65 | 13.37 | 949912 |
| 1728336000 | 13.58 | 0.39 | 2.96 | 13.65 | 13.82 | 13.523 | 665417 |
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
