Premium
Neste OYJ (PK) (NTOIY)
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 | -0.2525 | -5.42718968297 | 4.6525 | 4.966 | 4.37 | 146899 | 4.66226186 | DR |
| 4 | -2.015 | -31.4107560405 | 6.415 | 6.49 | 4.37 | 147516 | 5.29597463 | DR |
| 12 | -2.51 | -36.3241678726 | 6.91 | 7.22 | 4.37 | 172169 | 5.9827692 | DR |
| 26 | -7.105 | -61.7557583659 | 11.505 | 12.07 | 4.37 | 142812 | 7.10945737 | DR |
| 52 | -9.49 | -68.3225341973 | 13.89 | 15 | 4.37 | 125775 | 8.83587116 | DR |
| 156 | -15.24 | -77.5967413442 | 19.64 | 26.03 | 4.37 | 68174 | 13.27929833 | DR |
| 260 | -15.129 | -77.4694044754 | 19.529 | 39.4199 | 4.37 | 55047 | 16.37088074 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 4.4 | -0.09 | -2.00 | 4.48 | 4.51 | 4.37 | 140886 |
| 1740695340 | 4.49 | -0.27 | -5.67 | 4.63 | 4.63 | 4.49 | 135138 |
| 1740608400 | 4.76 | -0.01 | -0.21 | 4.966 | 4.966 | 4.75 | 54437 |
| 1740522480 | 4.7699999 | 0.15 | 3.19 | 4.72 | 4.856 | 4.72 | 286633 |
| 1740435600 | 4.6227 | 0.02 | 0.49 | 4.7699999 | 4.7699999 | 4.59 | 139146 |
| 1740176400 | 4.6 | -0.08 | -1.71 | 4.6525 | 4.708 | 4.6 | 119140 |
| 1740090480 | 4.68 | 0 | 0.00 | 4.7125 | 4.7699999 | 4.66 | 102279 |
| 1740003960 | 4.68 | -0.31 | -6.21 | 4.67 | 4.99 | 4.67 | 358499 |
| 1739917740 | 4.99 | -0.42 | -7.76 | 5.05 | 5.05 | 4.966 | 228461 |
| 1739572020 | 5.41 | 0.16 | 3.05 | 5.3 | 5.5 | 5.3 | 102176 |
| 1739485320 | 5.25 | -0.69 | -11.62 | 5.15 | 5.38 | 5.07 | 231209 |
| 1739398920 | 5.94 | -0.06 | -1.00 | 5.91 | 5.948 | 5.85 | 120607 |
| 1739312940 | 6 | -0.04 | -0.66 | 6 | 6.07 | 5.91 | 45745 |
| 1739226000 | 6.04 | 0.05 | 0.83 | 6.2 | 6.2 | 5.88 | 152529 |
| 1738967160 | 5.99 | -0.05 | -0.83 | 6.05 | 6.29 | 5.99 | 142147 |
| 1738880400 | 6.04 | -0.05 | -0.82 | 6.14 | 6.43 | 6.01 | 120037 |
| 1738794000 | 6.09 | -0.03 | -0.49 | 6.1 | 6.1375 | 6.0199999 | 86154 |
| 1738708080 | 6.12 | 0.07 | 1.16 | 6.135 | 6.28 | 6.08 | 67883 |
| 1738621740 | 6.05 | -0.23 | -3.66 | 6.1599 | 6.23 | 5.955 | 100537 |
| 1738362000 | 6.28 | -0.24 | -3.68 | 6.415 | 6.49 | 6.25 | 210041 |
| 1738276080 | 6.5199999 | 0.12 | 1.87 | 6.3975 | 6.5199999 | 6.39 | 47497 |
| 1738189740 | 6.4 | -0.27 | -4.05 | 6.5 | 6.5 | 6.4 | 24646 |
| 1738103280 | 6.67 | -0.19 | -2.77 | 6.69 | 6.7 | 6.6 | 53076 |
| 1738016820 | 6.86 | -0.07 | -1.01 | 6.7325 | 6.89 | 6.68 | 55207 |
| 1737757440 | 6.93 | 0.24 | 3.59 | 6.81 | 6.93 | 6.75 | 51777 |
| 1737671220 | 6.69 | 0.13 | 1.98 | 6.7 | 6.75 | 6.63 | 75045 |
| 1737584640 | 6.5599999 | -0.08 | -1.20 | 6.6425 | 6.6425 | 6.53 | 90859 |
| 1737498540 | 6.64 | 0.19 | 2.95 | 6.6599 | 6.69 | 6.34 | 148909 |
| 1737152880 | 6.45 | 0.04 | 0.64 | 6.45 | 6.54 | 6.4 | 21377 |
| 1737066420 | 6.409 | -0.27 | -4.05 | 6.54 | 6.54 | 6.3 | 92395 |
| 1736979720 | 6.6792 | 0.25 | 3.88 | 6.78 | 6.78 | 6.57 | 38140 |
| 1736893380 | 6.43 | -0.02 | -0.23 | 6.4084 | 6.5 | 6.37 | 357102 |
| 1736806800 | 6.445 | 0.17 | 2.63 | 6.39 | 6.48 | 6.24 | 211830 |
| 1736547720 | 6.28 | -0.29 | -4.41 | 6.59 | 6.59 | 6.23 | 98783 |
| 1736375340 | 6.57 | -0.21 | -3.10 | 6.4325 | 6.57 | 6.415 | 106574 |
| 1736288940 | 6.78 | 0 | 0.00 | 6.9325 | 6.9325 | 6.68 | 412443 |
| 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 |
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
