Premium
Nucor Corp (N1UE34)
BOV
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 | -3.1 | -4.80769230769 | 64.48 | 64.48 | 60.95 | 8 | 62.98 | DR |
| 4 | -4.76 | -7.19685515573 | 66.14 | 67.09 | 60.95 | 441 | 65.13066631 | DR |
| 12 | 0.72 | 1.18694362018 | 60.66 | 69.04 | 52.79 | 396 | 62.57800418 | DR |
| 26 | -4.14 | -6.31868131868 | 65.52 | 88 | 52.79 | 977 | 73.70331366 | DR |
| 52 | -18.28 | -22.9475269897 | 79.66 | 88 | 52.79 | 549 | 73.69385614 | DR |
| 156 | 5.91052872 | 10.6554625159 | 55.46947128 | 88 | 45.26522104 | 242 | 70.91057034 | DR |
| 260 | 48.3085637 | 369.573492853 | 13.0714363 | 88 | 13.0714363 | 200 | 68.27295624 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742247000 | 61.38 | -2.1 | -3.31 | 63.42 | 63.42 | 60.95 | 35 |
| 1741987800 | 63.48 | 0 | 0.00 | 63.48 | 63.48 | 63.48 | 2 |
| 1741901400 | 63.48 | -0.4 | -0.63 | 63.48 | 63.48 | 63.48 | 4 |
| 1741814940 | 63.88 | 0.76 | 1.20 | 63.88 | 63.88 | 63.88 | 11 |
| 1741728600 | 63.12 | 2.05 | 3.36 | 61.85 | 63.12 | 61.85 | 17 |
| 1741642140 | 61.07 | -2.77 | -4.34 | 64.48 | 64.48 | 61.07 | 8 |
| 1741382940 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1741296540 | 63.84 | 0.72 | 1.14 | 63.84 | 63.84 | 63.84 | 1 |
| 1741210140 | 63.12 | -3.12 | -4.71 | 63.91 | 63.91 | 63.12 | 11 |
| 1740778200 | 66.239999 | 0.94 | 1.44 | 66.209999 | 66.84 | 66.209999 | 561 |
| 1740691740 | 65.3 | 0.25 | 0.38 | 65.05 | 65.3 | 65.05 | 1395 |
| 1740605400 | 65.05 | 0.93 | 1.45 | 65.4 | 67.09 | 64.44 | 4924 |
| 1740519000 | 64.12 | 0 | 0.00 | 64.12 | 64.12 | 64.12 | 60 |
| 1740432540 | 64.12 | -1 | -1.54 | 64.23 | 65.04 | 64.12 | 257 |
| 1740173400 | 65.12 | -1.27 | -1.91 | 66.989999 | 66.989999 | 65.12 | 36 |
| 1740087000 | 66.39 | 0.1 | 0.15 | 66.39 | 66.39 | 66.39 | 20 |
| 1740000540 | 66.29 | 1.32 | 2.03 | 66.29 | 66.29 | 66.29 | 72 |
| 1739914140 | 64.97 | 0.97 | 1.52 | 64.97 | 64.97 | 64.97 | 6 |
| 1739827800 | 64 | -1.52 | -2.32 | 66.14 | 66.209999 | 64 | 119 |
| 1739568600 | 65.519999 | 1.09 | 1.69 | 65.519999 | 65.519999 | 65.519999 | 8 |
| 1739482140 | 64.43 | -1.05 | -1.60 | 64.31 | 64.43 | 64.01 | 25 |
| 1739395740 | 65.48 | -0.92 | -1.39 | 65.48 | 65.48 | 65.48 | 2 |
| 1739309400 | 66.4 | -0.14 | -0.21 | 67.87 | 67.87 | 66.4 | 328 |
| 1739222940 | 66.54 | 2 | 3.10 | 69.04 | 69.04 | 66.44 | 288 |
| 1738963740 | 64.54 | 0 | 0.00 | 64.54 | 64.54 | 64.54 | 0 |
| 1738877340 | 64.54 | 1.57 | 2.49 | 64.319999 | 64.65 | 64.319999 | 48 |
| 1738791000 | 62.97 | 0 | 0.00 | 62.97 | 62.97 | 62.97 | 0 |
| 1738704600 | 62.97 | 0 | 0.00 | 62.97 | 62.97 | 62.97 | 0 |
| 1738618200 | 62.97 | -0.07 | -0.11 | 63.24 | 63.24 | 62.97 | 30 |
| 1738358940 | 63.04 | 0.72 | 1.16 | 63.11 | 63.11 | 62.84 | 27 |
| 1738272540 | 62.32 | 0.28 | 0.45 | 62.32 | 62.32 | 62.32 | 2 |
| 1738186200 | 62.04 | -0.01 | -0.02 | 62.05 | 62.35 | 62.04 | 63 |
| 1738099740 | 62.05 | 2.06 | 3.43 | 62.05 | 62.05 | 62.05 | 5 |
| 1738013340 | 59.99 | -0.45 | -0.74 | 60.3 | 60.3 | 59.99 | 485 |
| 1737754200 | 60.44 | 0.14 | 0.23 | 59.98 | 60.44 | 59.87 | 34 |
| 1737667740 | 60.3 | -3.05 | -4.81 | 60.3 | 60.3 | 60.3 | 22 |
| 1737581400 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1737495000 | 63.35 | -0.05 | -0.08 | 64.2 | 64.2 | 63.35 | 135 |
| 1737408600 | 63.4 | 0.24 | 0.38 | 63.16 | 63.47 | 63.16 | 56 |
| 1737149400 | 63.16 | 1.44 | 2.33 | 63.16 | 63.16 | 63.16 | 790 |
| 1737062940 | 61.72 | 0 | 0.00 | 61.72 | 61.72 | 61.72 | 0 |
| 1736976540 | 61.72 | 0 | 0.00 | 61.72 | 61.72 | 61.72 | 0 |
| 1736890140 | 61.72 | 1.61 | 2.68 | 61.72 | 61.72 | 61.72 | 20 |
| 1736803740 | 60.11 | 0 | 0.00 | 60.11 | 60.11 | 60.11 | 0 |
| 1736544540 | 60.11 | 0.94 | 1.59 | 64.8 | 64.8 | 60.11 | 3 |
| 1736458140 | 59.17 | -1.49 | -2.46 | 59.17 | 59.17 | 59.17 | 28 |
| 1736371740 | 60.66 | -0.89 | -1.45 | 60.66 | 60.66 | 60.66 | 10 |
| 1736285400 | 61.55 | 0.17 | 0.28 | 61.38 | 62.28 | 61.38 | 253 |
| 1736198940 | 61.38 | 3.35 | 5.77 | 61.56 | 61.56 | 61.38 | 200 |
| 1735939740 | 58.03 | -0.85 | -1.44 | 58.92 | 58.92 | 58.03 | 599 |
| 1735853400 | 58.88 | -0.74 | -1.24 | 59.62 | 61.2 | 52.79 | 974 |
| 1735594200 | 59.62 | -2.38 | -3.84 | 60.38 | 60.38 | 59.62 | 206 |
| 1735334940 | 62 | 1.01 | 1.66 | 61 | 63.98 | 61 | 400 |
| 1735248540 | 60.99 | 0.74 | 1.23 | 60.78 | 60.99 | 60.78 | 52 |
| 1734989340 | 60.25 | 0.67 | 1.12 | 60.66 | 60.66 | 59.22 | 5606 |
| 1734730200 | 59.58 | 0.54 | 0.91 | 59.01 | 59.58 | 58.74 | 9 |
| 1734643800 | 59.04 | -2.64 | -4.28 | 60.71 | 60.71 | 59.04 | 218 |
| 1734557400 | 61.68 | 0.78 | 1.28 | 63.18 | 63.18 | 61.62 | 1187 |
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
