Premium
NTT Data Group Corporation (PK) (NTDTY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.15667718191 | 19.02 | 19.1175 | 18.72 | 1877 | 18.94658597 | DR |
| 4 | -1.69 | -8.24792581747 | 20.49 | 20.72 | 18.4904 | 2378 | 19.28121061 | DR |
| 12 | 1.334 | 7.63769609527 | 17.466 | 20.73 | 14.58 | 6906 | 17.18374681 | DR |
| 26 | 4.19 | 28.6789869952 | 14.61 | 20.73 | 12.71 | 9928 | 15.48938222 | DR |
| 52 | 5.59 | 42.3164269493 | 13.21 | 20.73 | 12.71 | 10690 | 15.31084704 | DR |
| 156 | -1.62 | -7.9333986288 | 20.42 | 20.73 | 11.27 | 10575 | 14.07881488 | DR |
| 260 | 4.27 | 29.3874741913 | 14.53 | 22.3 | 7.7 | 9190 | 14.09074436 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 18.72 | -0.4 | -2.08 | 18.77 | 18.812 | 18.72 | 1096 |
| 1735942980 | 19.1175 | 0.2 | 1.04 | 19.0233 | 19.1175 | 19.0233 | 1397 |
| 1735856700 | 18.92 | -0.1 | -0.53 | 19.09 | 19.09 | 18.92 | 3586 |
| 1735683960 | 19.02 | -0.11 | -0.58 | 19.02 | 19.0225 | 19 | 1429 |
| 1735597740 | 19.13 | -0.1 | -0.52 | 19.06 | 19.13 | 19.03 | 4105 |
| 1735338000 | 19.23 | 0.13 | 0.68 | 19.29 | 20.72 | 19.23 | 3451 |
| 1735252020 | 19.1 | 0.04 | 0.21 | 19.14 | 19.14 | 19.1 | 1444 |
| 1735078200 | 19.06 | -0.2 | -1.04 | 19.71 | 19.71 | 19.02 | 1440 |
| 1734992400 | 19.26 | 0.26 | 1.37 | 19.14 | 19.26 | 19.08 | 5211 |
| 1734733200 | 19 | -0.7 | -3.55 | 18.88 | 19.12 | 18.88 | 2684 |
| 1734646800 | 19.7 | 0.52 | 2.70 | 18.675 | 19.7 | 18.4904 | 2205 |
| 1734560940 | 19.1825 | -0.38 | -1.96 | 20.41 | 20.41 | 18.88 | 2717 |
| 1734474360 | 19.565 | -0.17 | -0.84 | 19.58 | 19.652 | 19.565 | 892 |
| 1734388140 | 19.73 | 0.69 | 3.62 | 19.835 | 20.57 | 19.72 | 2985 |
| 1734128940 | 19.04 | -0.65 | -3.30 | 20.18 | 20.18 | 19.04 | 1630 |
| 1734042480 | 19.69 | -0.42 | -2.09 | 19.38 | 20.2758 | 19.38 | 1307 |
| 1733955900 | 20.11 | 0.23 | 1.18 | 20.49 | 20.49 | 19.73 | 2855 |
| 1733869200 | 19.875 | 0 | 0.00 | 19.875 | 19.875 | 19.875 | 0 |
| 1733782800 | 19.875 | 0.15 | 0.73 | 19.725 | 19.9734 | 19.725 | 1071 |
| 1733523600 | 19.73 | -0.38 | -1.89 | 20.09 | 20.09 | 19.73 | 4261 |
| 1733437500 | 20.11 | 0.6 | 3.08 | 20.73 | 20.73 | 20.095 | 1840 |
| 1733350980 | 19.51 | 0.6 | 3.20 | 19.51 | 19.51 | 19.51 | 488 |
| 1733264700 | 18.9055 | -1.01 | -5.09 | 19.631 | 19.631 | 18.9055 | 1245 |
| 1733178180 | 19.92 | 0.28 | 1.40 | 19.92 | 19.92 | 19.205 | 3858 |
| 1732918200 | 19.645 | 0.89 | 4.75 | 19.645 | 19.645 | 19.645 | 239 |
| 1732746540 | 18.7548 | 0.09 | 0.51 | 19 | 19 | 18.72 | 17688 |
| 1732660140 | 18.66 | -0.55 | -2.84 | 18.68 | 18.68 | 18.268 | 6535 |
| 1732573560 | 19.205 | 0.49 | 2.65 | 19.185 | 19.9 | 18.49 | 3708 |
| 1732314000 | 18.71 | 0.55 | 3.03 | 18.365 | 18.79 | 18.365 | 23945 |
| 1732227900 | 18.16 | -0.21 | -1.12 | 18.5375 | 18.89 | 18.16 | 4236 |
| 1732141740 | 18.365 | -0.09 | -0.46 | 18.065 | 18.365 | 18.065 | 1242 |
| 1732054800 | 18.45 | 0.45 | 2.50 | 18.27 | 18.693 | 18.27 | 2613 |
| 1731968640 | 18 | 0.7 | 4.05 | 18.41 | 18.85 | 18 | 17841 |
| 1731709260 | 17.3 | -0.73 | -4.02 | 16.93 | 17.925 | 16.93 | 2919 |
| 1731622800 | 18.025 | 1.05 | 6.15 | 17.78 | 18.025 | 17.29 | 2662 |
| 1731536760 | 16.98 | -0.31 | -1.79 | 17.172 | 17.172 | 16.687999 | 23807 |
| 1731450480 | 17.29 | -0.06 | -0.35 | 17.29 | 17.29 | 17.26 | 1206 |
| 1731363600 | 17.351 | -1.27 | -6.82 | 17.79 | 17.79 | 17.21 | 8413 |
| 1731104400 | 18.62 | 0.48 | 2.65 | 17.87 | 18.62 | 17.747 | 20038 |
| 1731018540 | 18.14 | 1.47 | 8.82 | 18.14 | 18.14 | 18.14 | 2802 |
| 1730931600 | 16.67 | 1.2 | 7.76 | 16.5 | 16.67 | 16.39 | 21703 |
| 1730845680 | 15.47 | 0.12 | 0.78 | 14.58 | 15.47 | 14.58 | 18750 |
| 1730759160 | 15.35 | 0.08 | 0.52 | 15 | 15.39 | 15 | 15167 |
| 1730496420 | 15.27 | -0.4 | -2.55 | 14.95 | 15.3 | 14.61 | 9500 |
| 1730409780 | 15.67 | -0.09 | -0.54 | 15.582 | 16.32 | 15.582 | 9898 |
| 1730323500 | 15.755 | -0.18 | -1.13 | 15.37 | 16.1565 | 15.37 | 1088 |
| 1730237280 | 15.935 | 0.3 | 1.89 | 15.83 | 15.96 | 15.83 | 31350 |
| 1730150880 | 15.64 | -0.04 | -0.22 | 15.7 | 15.7 | 15.585 | 10301 |
| 1729891500 | 15.675 | 0.13 | 0.80 | 15.4075 | 15.72 | 15.28 | 4240 |
| 1729805160 | 15.55 | -0.29 | -1.83 | 15.335 | 15.57 | 15.335 | 15654 |
| 1729718940 | 15.84 | -0.01 | -0.06 | 15.53 | 15.84 | 15.505 | 3077 |
| 1729632300 | 15.85 | -0.16 | -1.00 | 15.655 | 15.86 | 15.655 | 15976 |
| 1729545600 | 16.01 | -0.31 | -1.90 | 15.47 | 16.68 | 15.47 | 17296 |
| 1729286400 | 16.32 | -0.04 | -0.24 | 15.94 | 16.39 | 15.94 | 3784 |
| 1729200000 | 16.36 | -0.28 | -1.68 | 16.19 | 16.4225 | 16.126999 | 14621 |
| 1729113960 | 16.64 | -0.83 | -4.73 | 16.64 | 16.64 | 16.64 | 574 |
| 1729027680 | 17.466 | 1.07 | 6.50 | 17.466 | 17.466 | 17.466 | 643 |
| 1728941220 | 16.399999 | -0.49 | -2.90 | 16.28 | 16.92 | 16.28 | 1895 |
| 1728681900 | 16.89 | -0.46 | -2.65 | 16.795 | 16.89 | 16.795 | 1285 |
| 1728595560 | 17.35 | 0.06 | 0.35 | 17.015 | 17.35 | 17.015 | 1167 |
| 1728508800 | 17.29 | 0.46 | 2.73 | 16.754999 | 17.29 | 16.754999 | 2027 |
| 1728422580 | 16.83 | 0.01 | 0.06 | 16.59 | 17.33 | 16.59 | 2460 |
| 1728336000 | 16.82 | -0.66 | -3.78 | 17.062 | 17.062 | 16.82 | 2906 |
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
