Premium
Nippon Telegraph and Telephone Corporation (PK) (NTTYY)
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 | 0.09 | 0.371440363186 | 24.23 | 25.3 | 23.82 | 141808 | 24.6669883 | DR |
| 4 | -0.57 | -2.29007633588 | 24.89 | 26.33 | 23.62 | 135287 | 24.83741626 | DR |
| 12 | 0.22 | 0.912863070539 | 24.1 | 26.79 | 22.88 | 150840 | 24.81969144 | DR |
| 26 | -1.18 | -4.62745098039 | 25.5 | 28.38 | 22.88 | 133278 | 25.15026614 | DR |
| 52 | -7.38 | -23.2807570978 | 31.7 | 32.45 | 22.25 | 190592 | 25.78257313 | DR |
| 156 | -4.35 | -15.1726543425 | 28.67 | 32.45 | 22.25 | 167572 | 27.64224944 | DR |
| 260 | -26.61 | -52.2481837817 | 50.93 | 51.04 | 20.31 | 167976 | 26.4794485 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 24.26 | -0.37 | -1.50 | 24.63 | 25.25 | 23.82 | 174356 |
| 1736375340 | 24.63 | -0.24 | -0.97 | 24.38 | 24.69 | 24.38 | 91459 |
| 1736288940 | 24.87 | -0.11 | -0.44 | 24.4 | 25.3 | 24.4 | 181848 |
| 1736202360 | 24.98 | 0.04 | 0.16 | 24.23 | 25.0035 | 24.23 | 119569 |
| 1735942980 | 24.94 | -0.05 | -0.20 | 24.75 | 25.96 | 24.75 | 105427 |
| 1735856700 | 24.99 | 0.02 | 0.09 | 24.72 | 25.08 | 24.72 | 69959 |
| 1735683960 | 24.9675 | -0.09 | -0.37 | 24.7 | 25.37 | 24.7 | 91090 |
| 1735597740 | 25.06 | 0.15 | 0.60 | 24.07 | 25.09 | 24.07 | 160736 |
| 1735338000 | 24.9099 | 0.35 | 1.42 | 24.91 | 24.9899 | 24.86 | 157434 |
| 1735252020 | 24.56 | 0.06 | 0.24 | 24.5 | 24.61 | 24.495 | 140969 |
| 1735078200 | 24.5 | -0.24 | -0.97 | 23.62 | 24.7805 | 23.62 | 99301 |
| 1734992400 | 24.74 | -0.09 | -0.36 | 24.9 | 25.75 | 24.42 | 156437 |
| 1734733200 | 24.83 | 0.04 | 0.16 | 25.62 | 25.78 | 23.84 | 211675 |
| 1734646800 | 24.79 | -0.14 | -0.56 | 23.76 | 25.68 | 23.76 | 144343 |
| 1734560940 | 24.93 | -0.41 | -1.62 | 24.23 | 26.19 | 24.23 | 129525 |
| 1734474360 | 25.34 | 0.21 | 0.84 | 26.33 | 26.33 | 25.3 | 107924 |
| 1734388140 | 25.13 | -0.16 | -0.61 | 24.89 | 25.465 | 24.89 | 157829 |
| 1734128940 | 25.285 | -0.27 | -1.04 | 25.5 | 25.5 | 24.88 | 94137 |
| 1734042480 | 25.55 | -0.05 | -0.20 | 24.61 | 25.6299 | 24.61 | 153052 |
| 1733955900 | 25.6 | 0.02 | 0.08 | 25.3975 | 26.47 | 25.3975 | 256324 |
| 1733869200 | 25.58 | -0.17 | -0.66 | 26.53 | 26.53 | 25.26 | 124076 |
| 1733782800 | 25.75 | -0.42 | -1.60 | 25.5 | 26.4585 | 24.81 | 156160 |
| 1733523600 | 26.17 | 0.31 | 1.20 | 25.25 | 26.17 | 25.25 | 101379 |
| 1733437500 | 25.86 | -0.16 | -0.61 | 24.86 | 26.79 | 24.86 | 117759 |
| 1733350980 | 26.02 | -0.24 | -0.91 | 25.6 | 26.48 | 25.6 | 113925 |
| 1733264700 | 26.26 | 0.29 | 1.12 | 25.15 | 26.36 | 25.15 | 119345 |
| 1733178180 | 25.97 | 0.32 | 1.25 | 26 | 26 | 25.7 | 143668 |
| 1732918200 | 25.65 | 0.42 | 1.66 | 25.5001 | 25.872 | 25.5001 | 66597 |
| 1732746540 | 25.23 | 0.07 | 0.29 | 24.86 | 25.3 | 24.86 | 97217 |
| 1732660140 | 25.158 | 0.01 | 0.03 | 25.17 | 25.17 | 25.06 | 231524 |
| 1732573560 | 25.15 | -0.12 | -0.47 | 25.88 | 25.88 | 25.06 | 199567 |
| 1732314000 | 25.27 | -0.16 | -0.63 | 25.6 | 25.6 | 25 | 90616 |
| 1732227900 | 25.43 | 0.28 | 1.11 | 25.1 | 26.4 | 25.1 | 121672 |
| 1732141740 | 25.15 | -0.03 | -0.12 | 25.1 | 25.99 | 25.05 | 216821 |
| 1732054800 | 25.18 | 0.09 | 0.36 | 26.09 | 26.09 | 25.09 | 251604 |
| 1731968640 | 25.09 | 0.19 | 0.76 | 24.9 | 25.13 | 24.9 | 164333 |
| 1731709260 | 24.9 | 0.63 | 2.62 | 25.5 | 25.5 | 24.72 | 264847 |
| 1731622800 | 24.265 | -0.1 | -0.39 | 23.6 | 24.396 | 23.6 | 257314 |
| 1731536760 | 24.36 | -0.07 | -0.29 | 25.45 | 25.45 | 24.32 | 129441 |
| 1731450480 | 24.43 | -0.19 | -0.77 | 25.59 | 25.59 | 24.36 | 187743 |
| 1731363600 | 24.62 | -0.04 | -0.16 | 24.5 | 24.62 | 24.5 | 231022 |
| 1731104400 | 24.66 | 0.09 | 0.37 | 24.5 | 24.8829 | 24.5 | 121934 |
| 1731018540 | 24.57 | 0.76 | 3.19 | 24.3301 | 25.5 | 24.33 | 137477 |
| 1730931600 | 23.81 | -0.42 | -1.73 | 23.79 | 23.89 | 23.63 | 74647 |
| 1730845680 | 24.23 | 0.01 | 0.04 | 23.2 | 24.26 | 23.2 | 157596 |
| 1730759160 | 24.22 | 0.12 | 0.50 | 23.16 | 25.04 | 23.16 | 203396 |
| 1730496420 | 24.1 | 0 | 0.00 | 23.67 | 24.7555 | 23.67 | 146332 |
| 1730409780 | 24.1 | 0.15 | 0.63 | 24.95 | 24.95 | 23.13 | 112990 |
| 1730323500 | 23.95 | -0.07 | -0.29 | 23.1701 | 24.1 | 23.1701 | 119304 |
| 1730237280 | 24.02 | 0.09 | 0.38 | 24.016 | 24.07 | 23.95 | 175026 |
| 1730150880 | 23.9301 | 0.12 | 0.50 | 23.945 | 24.05 | 23.88 | 236153 |
| 1729891500 | 23.81 | -0.1 | -0.42 | 23.93 | 23.9699 | 23.8 | 95865 |
| 1729805160 | 23.91 | 0.14 | 0.59 | 23.7 | 24 | 23.7 | 117677 |
| 1729718940 | 23.77 | -0.29 | -1.21 | 23.03 | 23.78 | 22.88 | 97032 |
| 1729632300 | 24.06 | -0.06 | -0.25 | 24 | 24.09 | 23.72 | 283488 |
| 1729545600 | 24.12 | -0.56 | -2.25 | 24.1 | 24.34 | 24.09 | 178110 |
| 1729286400 | 24.676 | -0.05 | -0.22 | 24.66 | 24.71 | 24.53 | 99350 |
| 1729200000 | 24.73 | 0 | 0.00 | 24 | 24.8 | 24 | 200207 |
| 1729113960 | 24.73 | 0.24 | 0.98 | 24.825 | 24.84 | 24.69 | 286565 |
| 1729027680 | 24.49 | -0.22 | -0.89 | 23.72 | 24.63 | 23.72 | 148786 |
| 1728941220 | 24.71 | -0.1 | -0.40 | 24.73 | 24.75 | 24.64 | 155282 |
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
