Premium
Nomura Research Institute Ltd (PK) (NURAF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.593 | -4.62409288824 | 34.45 | 36.636 | 31.45 | 3644 | 33.88003732 | CS |
| 4 | -0.448 | -1.34514337187 | 33.305 | 37.35 | 31.4 | 3955 | 34.24771652 | CS |
| 12 | 4.664 | 16.5431135388 | 28.193 | 37.652 | 27.055 | 4663 | 31.90845646 | CS |
| 26 | -3.728 | -10.1899685664 | 36.585 | 39.15 | 26.736 | 7514 | 31.31959289 | CS |
| 52 | 5.187 | 18.7459342248 | 27.67 | 39.15 | 23.927 | 5468 | 30.11624059 | CS |
| 156 | -4.393 | -11.7932885906 | 37.25 | 39.15 | 21.563347 | 6520 | 28.52268144 | CS |
| 260 | 11.7602 | 55.7439990899 | 21.0968 | 47.9 | 20.5086 | 6268 | 28.5479383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 32.857 | -0.79 | -2.36 | 35.713 | 35.713 | 32.857 | 1602 |
| 1741901340 | 33.65 | 0.04 | 0.12 | 35.365 | 35.365 | 31.45 | 3302 |
| 1741814940 | 33.61 | -0.59 | -1.73 | 33.040999 | 35.769 | 32.799999 | 9653 |
| 1741728480 | 34.2 | -0.55 | -1.58 | 35.807 | 35.807 | 32.421 | 1728 |
| 1741641600 | 34.75 | 0.3 | 0.87 | 36.636 | 36.636 | 34.4837 | 2658 |
| 1741386000 | 34.45 | 0.2 | 0.58 | 34.45 | 34.45 | 34.45 | 879 |
| 1741300140 | 34.25 | -0.76 | -2.17 | 36.265 | 36.265 | 33.073999 | 4066 |
| 1741213440 | 35.01 | 2.06 | 6.25 | 36.529 | 36.529 | 33.079 | 3126 |
| 1741126800 | 32.95 | -1.36 | -3.96 | 36.496 | 36.496 | 32.95 | 1816 |
| 1741040760 | 34.31 | 1.06 | 3.19 | 36.339 | 36.339 | 32.564 | 3291 |
| 1740781260 | 33.25 | -1.33 | -3.85 | 35.072 | 35.072 | 31.4 | 1568 |
| 1740695340 | 34.58 | -0.73 | -2.07 | 36.88 | 36.88 | 33.52 | 2162 |
| 1740608400 | 35.31 | 0.57 | 1.64 | 37 | 37 | 35.31 | 2627 |
| 1740522480 | 34.74 | 0.54 | 1.58 | 33.147 | 34.74 | 33.147 | 2204 |
| 1740435600 | 34.2 | -0.84 | -2.40 | 36.605 | 36.641 | 33.448999 | 6358 |
| 1740176400 | 35.04 | 2.84 | 8.82 | 36.851 | 36.851 | 35.04 | 6109 |
| 1740090480 | 32.2 | -2.85 | -8.13 | 32.662 | 36.358 | 32.2 | 4031 |
| 1740003960 | 35.051 | 0 | 0.00 | 36.855 | 36.855 | 33.295 | 3862 |
| 1739917740 | 35.05 | 1.75 | 5.24 | 37.35 | 37.35 | 33.295 | 10800 |
| 1739572020 | 33.305 | -1.93 | -5.46 | 33.305 | 36.945 | 33.305 | 4901 |
| 1739485320 | 35.23 | 1.96 | 5.88 | 36.819 | 36.819 | 33 | 3239 |
| 1739398920 | 33.273 | -2.15 | -6.06 | 33.273 | 36.257 | 33.273 | 1670 |
| 1739312940 | 35.42 | -2.23 | -5.92 | 36.68 | 36.68 | 33.32 | 2973 |
| 1739226000 | 37.65 | 2.53 | 7.20 | 37.395 | 37.65 | 33.4 | 10071 |
| 1738967160 | 35.12 | -0.39 | -1.10 | 33.669 | 35.12 | 33.669 | 4062 |
| 1738880400 | 35.51 | 0.2 | 0.57 | 37.652 | 37.652 | 33.827 | 1742 |
| 1738794000 | 35.31 | 0.26 | 0.74 | 33.523 | 35.31 | 33.523 | 2110 |
| 1738708080 | 35.05 | 1.21 | 3.58 | 36.621 | 36.626 | 32.914 | 1560 |
| 1738621740 | 33.84 | -0.08 | -0.24 | 35.902 | 35.902 | 32.148 | 2960 |
| 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 |
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
