Premium
Nomura Research Institute Ltd (PK) (NURAF)
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 | 5.105 | 17.7164671178 | 28.815 | 34.85 | 28.68 | 2765 | 31.86995443 | CS |
| 4 | 6.128 | 22.0495106505 | 27.792 | 34.85 | 27.055 | 5036 | 29.99987044 | CS |
| 12 | 4.257 | 14.3512119475 | 29.663 | 34.85 | 26.736 | 12553 | 30.61582187 | CS |
| 26 | 1.197 | 3.65797756929 | 32.723 | 39.15 | 26.736 | 7112 | 31.07656336 | CS |
| 52 | 2.385 | 7.56302521008 | 31.535 | 39.15 | 23.927 | 5366 | 29.57143285 | CS |
| 156 | -2.925972 | -7.94109054851 | 36.845972 | 39.15 | 21.563347 | 6681 | 28.2973529 | CS |
| 260 | 12.8232 | 60.7826779417 | 21.0968 | 47.9 | 20.5086 | 6420 | 28.32546958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 33.92 | 0.67 | 2.02 | 34.58 | 34.85 | 32.137 | 4709 |
| 1738276080 | 33.25 | 0.74 | 2.28 | 34.465 | 34.465 | 31.385 | 4640 |
| 1738189740 | 32.509999 | 0.79 | 2.49 | 31.325 | 32.509999 | 31.322 | 1824 |
| 1738103280 | 31.72 | 1.01 | 3.29 | 33.903 | 33.903 | 30.167 | 2190 |
| 1738016820 | 30.71 | 0.59 | 1.96 | 32.119999 | 32.119999 | 28.68 | 3059 |
| 1737757440 | 30.12 | 1.53 | 5.33 | 28.815 | 32.134999 | 28.815 | 2111 |
| 1737671220 | 28.595 | -0.93 | -3.13 | 28.595 | 30.955 | 28.595 | 2882 |
| 1737584640 | 29.52 | -0.63 | -2.09 | 29.275 | 31.875 | 29.275 | 2800 |
| 1737498540 | 30.15 | 1.1 | 3.79 | 28.565 | 32.18 | 28.565 | 21800 |
| 1737152880 | 29.05 | -0.36 | -1.22 | 27.807 | 31.463 | 27.807 | 2301 |
| 1737066420 | 29.41 | 0.59 | 2.05 | 28.355 | 31.195 | 28.355 | 11092 |
| 1736979720 | 28.82 | 0.7 | 2.49 | 27.455 | 30.695 | 27.455 | 6335 |
| 1736893380 | 28.12 | -2.54 | -8.27 | 27.055 | 30.295 | 27.055 | 4575 |
| 1736806800 | 30.655 | -0.09 | -0.29 | 27.495 | 30.655 | 27.3 | 8151 |
| 1736547720 | 30.745 | 1.8 | 6.20 | 27.415 | 31 | 27.415 | 4722 |
| 1736375340 | 28.95 | -0.47 | -1.60 | 27.955 | 28.95 | 27.955 | 1069 |
| 1736288940 | 29.42 | 0 | 0.00 | 28.46 | 31.668 | 28.452 | 4223 |
| 1736202360 | 29.42 | 0.1 | 0.34 | 31.24 | 31.24 | 27.96 | 4591 |
| 1735942980 | 29.32 | -0.19 | -0.64 | 27.792 | 31.328 | 27.79 | 2286 |
| 1735856700 | 29.51 | 0.36 | 1.23 | 31.292 | 31.292 | 27.776 | 2131 |
| 1735683960 | 29.15 | -0.27 | -0.92 | 27.885 | 31.347 | 27.877 | 4976 |
| 1735597740 | 29.421 | -0.32 | -1.07 | 31.422 | 31.422 | 27.3 | 21172 |
| 1735338000 | 29.74 | 0.02 | 0.07 | 31.735 | 31.735 | 28.415 | 5184 |
| 1735252020 | 29.72 | -0.25 | -0.83 | 31.528 | 31.528 | 28.392 | 4760 |
| 1735078200 | 29.97 | -0.08 | -0.27 | 28.415 | 31.735 | 28.415 | 3331 |
| 1734992400 | 30.05 | 0.48 | 1.62 | 31.835 | 31.835 | 28.51 | 3734 |
| 1734733200 | 29.571 | 0.31 | 1.05 | 28.193 | 31.742 | 28.193 | 10306 |
| 1734646800 | 29.265 | -0.39 | -1.30 | 31.858 | 31.858 | 28.147 | 27383 |
| 1734560940 | 29.65 | -0.2 | -0.67 | 28.52 | 32.235 | 28.515 | 4196 |
| 1734474360 | 29.85 | -0.21 | -0.69 | 28.715 | 32.034999 | 28.715 | 8870 |
| 1734388140 | 30.058 | -0.66 | -2.15 | 29.325 | 31.925 | 29.325 | 16920 |
| 1734128940 | 30.72 | -0.44 | -1.41 | 32.671 | 32.671 | 29.115 | 8654 |
| 1734042480 | 31.158 | -0.08 | -0.26 | 33.141 | 33.237 | 31 | 153573 |
| 1733955900 | 31.24 | 0.97 | 3.20 | 29.27 | 32.63 | 29.27 | 245820 |
| 1733869200 | 30.27 | -1.14 | -3.63 | 29.05 | 32.578 | 28.84 | 5974 |
| 1733782800 | 31.41 | 3.01 | 10.60 | 33.411 | 33.411 | 29.565 | 5792 |
| 1733523600 | 28.4 | -0.42 | -1.44 | 32.674999 | 32.674999 | 28.4 | 3520 |
| 1733437500 | 28.815 | -1.61 | -5.28 | 32.134999 | 32.134999 | 28.4 | 3528 |
| 1733350980 | 30.42 | -0.15 | -0.49 | 32.289 | 32.289 | 28.521 | 1538 |
| 1733264700 | 30.57 | -1.91 | -5.88 | 29.605 | 32.445 | 29.605 | 3393 |
| 1733178180 | 32.479999 | 1.66 | 5.39 | 32.479999 | 32.479999 | 29.12 | 3856 |
| 1732918200 | 30.82 | 0.51 | 1.68 | 32.499 | 32.499 | 29.211 | 4191 |
| 1732746540 | 30.31 | 1.2 | 4.12 | 28.603 | 31.827 | 28.603 | 2164 |
| 1732660140 | 29.11 | 0.24 | 0.83 | 27.738 | 30.842 | 27.738 | 3579 |
| 1732573560 | 28.87 | 0.14 | 0.48 | 27.76 | 31.04 | 27.76 | 4146 |
| 1732314000 | 28.731 | 0.02 | 0.07 | 26.736 | 30.224 | 26.736 | 2979 |
| 1732227900 | 28.71 | -0.08 | -0.28 | 28.71 | 28.71 | 28.71 | 905 |
| 1732141740 | 28.792 | -0.08 | -0.27 | 27.591 | 30.719 | 27.591 | 4807 |
| 1732054800 | 28.871 | -0.37 | -1.27 | 30.362 | 30.726 | 27.814 | 7835 |
| 1731968640 | 29.241 | 0.03 | 0.11 | 27.955 | 31.195 | 27.955 | 7816 |
| 1731709260 | 29.21 | -0.14 | -0.48 | 28.405 | 31.245 | 28.405 | 1483 |
| 1731622800 | 29.35 | -0.29 | -0.98 | 28.21 | 31.49 | 28.21 | 2238 |
| 1731536760 | 29.64 | 0.6 | 2.07 | 28.755 | 29.64 | 28.755 | 873 |
| 1731450480 | 29.038 | -1.71 | -5.57 | 29.065 | 32.331 | 29.038 | 1385 |
| 1731363600 | 30.75 | 0.15 | 0.49 | 29.215 | 32.534999 | 29.215 | 1320 |
| 1731104400 | 30.6 | 0.98 | 3.31 | 29.663 | 32.567 | 29.663 | 5410 |
| 1731018540 | 29.62 | -0.1 | -0.34 | 31.136 | 31.136 | 27.904 | 1732 |
| 1730931600 | 29.72 | -0.52 | -1.72 | 28.805 | 29.72 | 28.805 | 1650 |
| 1730845680 | 30.24 | 0.29 | 0.97 | 28.964 | 32.276 | 28.964 | 2968 |
| 1730759160 | 29.95 | 0.05 | 0.17 | 28.605 | 31.445 | 28.605 | 1916 |
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
