Premium
Nam Tai Property Inc (CE) (NTPIF)
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 | -0.15 | -2.36220472441 | 6.35 | 6.4 | 6 | 1822 | 6.30697722 | CS |
| 4 | 0.45 | 7.82608695652 | 5.75 | 6.4 | 5.7 | 7661 | 5.91830558 | CS |
| 12 | 4.7 | 313.333333333 | 1.5 | 6.4 | 0.8 | 17169 | 3.82830041 | CS |
| 26 | 2.96 | 91.3580246914 | 3.24 | 6.4 | 0.8 | 27032 | 2.49722244 | CS |
| 52 | 2.18 | 54.2288557214 | 4.02 | 6.4 | 0.8 | 15740 | 2.71888787 | CS |
| 156 | 1.32 | 27.0491803279 | 4.88 | 6.4 | 0.34 | 24060 | 2.57698789 | CS |
| 260 | 1.32 | 27.0491803279 | 4.88 | 6.4 | 0.34 | 24060 | 2.57698789 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 100 |
| 1740781260 | 6.3 | -0.1 | -1.56 | 6.01 | 6.35 | 6.01 | 1200 |
| 1740694800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740608400 | 6.4 | 0.15 | 2.40 | 6.01 | 6.4 | 6.01 | 1169 |
| 1740522480 | 6.25 | -0.1 | -1.57 | 6.05 | 6.25 | 6 | 3120 |
| 1740435600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1799 |
| 1740176400 | 6.35 | 0.15 | 2.42 | 6.25 | 6.35 | 6.2 | 11715 |
| 1740090480 | 6.2 | 0.2 | 3.33 | 6.05 | 6.2 | 6.05 | 1683 |
| 1740003960 | 6 | -0.01 | -0.17 | 6.2 | 6.2 | 6 | 888 |
| 1739917740 | 6.01 | 0.01 | 0.17 | 5.9 | 6.01 | 5.9 | 284 |
| 1739572020 | 6 | 0.1 | 1.69 | 5.95 | 6.05 | 5.95 | 2689 |
| 1739485320 | 5.9 | 0.02 | 0.34 | 6 | 6 | 5.9 | 10760 |
| 1739398920 | 5.88 | -0.12 | -2.00 | 6 | 6 | 5.88 | 4626 |
| 1739312940 | 6 | 0.1 | 1.69 | 6 | 6.1 | 6 | 1150 |
| 1739226000 | 5.9 | 0 | 0.00 | 5.95 | 6 | 5.9 | 13232 |
| 1738967160 | 5.9 | -0.01 | -0.17 | 5.975 | 5.975 | 5.9 | 5800 |
| 1738880400 | 5.91 | 0.06 | 1.03 | 5.9 | 6 | 5.9 | 6991 |
| 1738794000 | 5.85 | 0.05 | 0.86 | 6 | 6 | 5.85 | 7580 |
| 1738708080 | 5.8 | 0 | 0.00 | 5.925 | 5.9349999 | 5.8 | 18020 |
| 1738621740 | 5.8 | -0.08 | -1.28 | 5.75 | 6 | 5.7 | 45188 |
| 1738362000 | 5.875 | 0.37 | 6.62 | 5.45 | 5.875 | 5.15 | 6181 |
| 1738276080 | 5.51 | -0.24 | -4.17 | 5.45 | 5.68 | 5 | 25330 |
| 1738189740 | 5.75 | -0.05 | -0.86 | 5.45 | 5.75 | 5.45 | 9955 |
| 1738103280 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.8099999 | 5.8 | 2164 |
| 1738016820 | 5.8099999 | -0.15 | -2.43 | 5.8099999 | 5.8099999 | 5.8099999 | 100 |
| 1737757440 | 5.955 | 0.15 | 2.50 | 5.955 | 5.955 | 5.955 | 100 |
| 1737671220 | 5.8099999 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.8 | 10688 |
| 1737584640 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1127 |
| 1737498540 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 519 |
| 1737152880 | 5.9 | -0.1 | -1.67 | 5.45 | 5.9 | 5.45 | 5247 |
| 1737066420 | 6 | 0.2 | 3.45 | 5.8 | 6 | 5.8 | 3102 |
| 1736979720 | 5.8 | 0 | 0.00 | 5.45 | 5.8 | 5.45 | 9379 |
| 1736893380 | 5.8 | 0 | 0.00 | 5.51 | 5.8 | 5.45 | 2125 |
| 1736806800 | 5.8 | 0.15 | 2.65 | 5.45 | 5.8 | 5.45 | 3010 |
| 1736547720 | 5.65 | -0.15 | -2.59 | 5.8 | 5.8 | 5.65 | 4922 |
| 1736375340 | 5.8 | 0.3 | 5.45 | 5.5 | 5.8 | 5.5 | 2376 |
| 1736288940 | 5.5 | 0.3 | 5.77 | 5.45 | 5.8 | 5.45 | 5826 |
| 1736202360 | 5.2 | -0.3 | -5.45 | 5.5 | 5.5 | 5.15 | 1922 |
| 1735942980 | 5.5 | 0.1 | 1.85 | 5.35 | 5.5 | 5.15 | 9210 |
| 1735856700 | 5.4 | 0.65 | 13.68 | 5 | 5.4 | 4.74 | 22453 |
| 1735683960 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.5 | 29127 |
| 1735597740 | 4.5 | 0 | 0.00 | 4.51 | 4.65 | 4.2 | 42415 |
| 1735338000 | 4.5 | 0.5 | 12.50 | 4.25 | 4.5 | 4.25 | 18497 |
| 1735252020 | 4 | -0.25 | -5.88 | 4.135 | 4.135 | 3.75 | 8000 |
| 1735078200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 5658 |
| 1734992400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1734733200 | 4.25 | 0.26 | 6.52 | 4 | 4.25 | 4 | 5955 |
| 1734646800 | 3.99 | 0.47 | 13.35 | 3.825 | 4.1 | 3.5 | 38454 |
| 1734560940 | 3.52 | 0.02 | 0.57 | 3.7 | 3.7 | 3.5 | 141900 |
| 1734474360 | 3.5 | 0.45 | 14.75 | 3.64 | 3.75 | 3.45 | 18411 |
| 1734388140 | 3.05 | 1.55 | 103.33 | 2.48 | 3.15 | 2.45 | 155114 |
| 1734128940 | 1.5 | 0 | 0.00 | 1.05 | 1.5 | 1.05 | 501 |
| 1734042480 | 1.5 | -0.01 | -0.66 | 0.9 | 1.5 | 0.9 | 430 |
| 1733955900 | 1.51 | 0.01 | 0.67 | 1.51 | 1.53 | 0.8 | 85477 |
| 1733869200 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5 | 52306 |
| 1733782800 | 1.51 | 0.01 | 0.67 | 1.5 | 1.55 | 1.5 | 44100 |
| 1733523600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 58988 |
| 1733437500 | 1.5 | -0.01 | -0.33 | 1.5 | 1.5 | 1.5 | 21000 |
| 1733350980 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.75 | 1.5 | 287762 |
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
