Premium
Neste OYJ (PK) (NTOIY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.612 | 9.85824742268 | 6.208 | 6.9325 | 6.0975 | 132416 | 6.5522114 | DR |
| 4 | -0.2 | -2.849002849 | 7.02 | 7.18 | 5.53 | 249158 | 6.09248778 | DR |
| 12 | -2.08 | -23.3707865169 | 8.9 | 9 | 5.53 | 174694 | 6.86191184 | DR |
| 26 | -2.53 | -27.0588235294 | 9.35 | 12.07 | 5.53 | 140427 | 8.25068953 | DR |
| 52 | -10.65 | -60.9616485404 | 17.47 | 18.16 | 5.53 | 114337 | 9.77728353 | DR |
| 156 | -18.61 | -73.1812819505 | 25.43 | 26.09 | 5.53 | 65227 | 14.41906917 | DR |
| 260 | -10.436 | -60.4775150672 | 17.256 | 39.4199 | 5.53 | 51929 | 17.16674713 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 6.78 | 0.22 | 3.35 | 6.66 | 6.93 | 6.66 | 221458 |
| 1735942980 | 6.5599999 | 0.22 | 3.47 | 6.8199 | 6.8199 | 6.47 | 104466 |
| 1735856700 | 6.34 | 0.1 | 1.60 | 6.3701 | 6.43 | 6.3 | 123507 |
| 1735683960 | 6.24 | -0.03 | -0.48 | 6.208 | 6.24 | 6.0975 | 80233 |
| 1735597740 | 6.2699999 | 0.21 | 3.47 | 6.0075 | 6.3 | 6.0075 | 163336 |
| 1735338000 | 6.0599999 | 0.18 | 3.06 | 6 | 6.12 | 5.86 | 66262 |
| 1735252020 | 5.88 | 0.1 | 1.65 | 5.835 | 5.88 | 5.8175 | 139356 |
| 1735078200 | 5.78444 | 0.03 | 0.60 | 5.75 | 5.94 | 5.5599999 | 29868 |
| 1734992400 | 5.75 | -0.03 | -0.52 | 5.625 | 5.79 | 5.53 | 743286 |
| 1734733200 | 5.78 | -0.09 | -1.53 | 5.72 | 5.83 | 5.7175 | 1201812 |
| 1734646800 | 5.87 | -0.06 | -1.01 | 6.005 | 6.005 | 5.87 | 374848 |
| 1734560940 | 5.93 | -0.42 | -6.61 | 6.21 | 6.22 | 5.92 | 283540 |
| 1734474360 | 6.35 | -0.07 | -1.09 | 6.4 | 6.41 | 6.3099999 | 139590 |
| 1734388140 | 6.42 | -0.19 | -2.87 | 6.44 | 6.71 | 6.4 | 249180 |
| 1734128940 | 6.61 | -0.1 | -1.49 | 6.805 | 6.805 | 6.57 | 84100 |
| 1734042480 | 6.71 | -0.18 | -2.61 | 6.81 | 6.85 | 6.68 | 148461 |
| 1733955900 | 6.89 | -0.06 | -0.86 | 6.935 | 6.935 | 6.83 | 149813 |
| 1733869200 | 6.95 | 0.02 | 0.29 | 7.02 | 7.18 | 6.92 | 181721 |
| 1733782800 | 6.93 | -0.17 | -2.39 | 7.22 | 7.22 | 6.92 | 148479 |
| 1733523600 | 7.1 | 0.19 | 2.75 | 6.91 | 7.1 | 6.89 | 147494 |
| 1733437500 | 6.91 | -0.27 | -3.76 | 6.97 | 6.975 | 6.91 | 170370 |
| 1733350980 | 7.18 | -0.23 | -3.10 | 7.23 | 7.365 | 7.03 | 140482 |
| 1733264700 | 7.41 | -0.12 | -1.59 | 7.6 | 7.6 | 7.2475 | 279329 |
| 1733178180 | 7.53 | -0.01 | -0.13 | 7.55 | 7.655 | 7.52 | 167483 |
| 1732918200 | 7.54 | 0.08 | 1.07 | 7.5401 | 7.585 | 7.475 | 43468 |
| 1732746540 | 7.46 | 0.11 | 1.50 | 7.36 | 7.5 | 7.36 | 182641 |
| 1732660140 | 7.35 | -0.07 | -0.94 | 7.395 | 7.43 | 7.285 | 179860 |
| 1732573560 | 7.42 | -0.04 | -0.54 | 7.46 | 7.46 | 7.33 | 241806 |
| 1732314000 | 7.46 | 0.01 | 0.13 | 7.25 | 7.46 | 7.25 | 99314 |
| 1732227900 | 7.45 | 0.18 | 2.48 | 7.31 | 7.49 | 7.31 | 100579 |
| 1732141740 | 7.27 | 0.07 | 0.97 | 7.25 | 7.38 | 7.1 | 56278 |
| 1732054800 | 7.2 | -0.15 | -2.04 | 7.18 | 7.23 | 7.16 | 208129 |
| 1731968640 | 7.35 | 0.16 | 2.23 | 6.99 | 7.35 | 6.99 | 223131 |
| 1731709260 | 7.19 | 0.04 | 0.56 | 7.11 | 7.32 | 7.11 | 129949 |
| 1731622800 | 7.15 | 0.11 | 1.56 | 7.27 | 7.29 | 7.13 | 146882 |
| 1731536760 | 7.04 | 0.24 | 3.53 | 6.78 | 7.05 | 6.78 | 213204 |
| 1731450480 | 6.8 | -0.14 | -2.02 | 6.84 | 6.84 | 6.755 | 169825 |
| 1731363600 | 6.94 | 0.08 | 1.17 | 6.8 | 7.03 | 6.8 | 205109 |
| 1731104400 | 6.86 | -0.26 | -3.65 | 6.95 | 6.95 | 6.63 | 96691 |
| 1731018540 | 7.12 | 0.18 | 2.59 | 7.1 | 7.47 | 7.1 | 140005 |
| 1730931600 | 6.94 | -0.65 | -8.56 | 6.95 | 7 | 6.834 | 98645 |
| 1730845680 | 7.59 | -0.01 | -0.13 | 7.51 | 8.13 | 7.51 | 165689 |
| 1730759160 | 7.6 | 0.02 | 0.26 | 7.5785 | 7.62 | 7.56 | 114909 |
| 1730496420 | 7.58 | -0.35 | -4.41 | 7.77 | 7.77 | 7.52 | 55573 |
| 1730409780 | 7.93 | 0.04 | 0.51 | 8 | 8.07 | 7.83 | 128168 |
| 1730323500 | 7.89 | -0.19 | -2.35 | 8.2 | 8.2 | 7.84 | 64833 |
| 1730237280 | 8.08 | 0.12 | 1.51 | 8.23 | 8.23 | 7.99 | 88363 |
| 1730150880 | 7.96 | 0.09 | 1.14 | 7.87 | 8.03 | 7.8325 | 155264 |
| 1729891500 | 7.87 | 0.16 | 2.08 | 7.7 | 7.93 | 7.67 | 144290 |
| 1729805160 | 7.71 | -0.43 | -5.28 | 7.9 | 7.96 | 7.68 | 173425 |
| 1729718940 | 8.14 | -0.12 | -1.45 | 8.21 | 8.26 | 8.13 | 95288 |
| 1729632300 | 8.26 | 0.11 | 1.35 | 8.205 | 8.28 | 8.14 | 166761 |
| 1729545600 | 8.15 | -0.1 | -1.21 | 8.23 | 8.39 | 8.15 | 86059 |
| 1729286400 | 8.25 | -0.32 | -3.68 | 8.23 | 8.28 | 8.21 | 94177 |
| 1729200000 | 8.565 | -0.07 | -0.75 | 8.58 | 8.6 | 8.53 | 173318 |
| 1729113960 | 8.63 | -0.08 | -0.92 | 8.7 | 8.78 | 8.63 | 73153 |
| 1729027680 | 8.71 | -0.56 | -6.04 | 8.9 | 9 | 8.71 | 104293 |
| 1728941220 | 9.27 | -0.06 | -0.64 | 9.42 | 9.42 | 9.1 | 81506 |
| 1728681900 | 9.33 | 0.2 | 2.19 | 9.225 | 9.36 | 9.225 | 42461 |
| 1728595560 | 9.13 | 0.22 | 2.47 | 8.9675 | 9.17 | 8.94 | 65833 |
| 1728508800 | 8.91 | -0.06 | -0.67 | 8.83 | 9.03 | 8.83 | 78238 |
| 1728422580 | 8.97 | -0.4 | -4.27 | 9.17 | 9.3 | 8.96 | 89930 |
| 1728336000 | 9.3699999 | -0.02 | -0.21 | 9.45 | 9.5 | 9.31 | 46800 |
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
