Premium
NatWest Group Plc (N1WG34)
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 | 1.48 | 2.42821985234 | 60.95 | 62.43 | 60.95 | 50 | 62.15746667 | DR |
| 4 | -1.11 | -1.74693106704 | 63.54 | 63.63 | 56.04 | 148 | 59.37204651 | DR |
| 12 | 3.27 | 5.52738336714 | 59.16 | 70.55 | 56.04 | 199 | 60.49969886 | DR |
| 26 | 8.08 | 14.8666053358 | 54.35 | 70.55 | 46.5 | 418 | 53.13141547 | DR |
| 52 | 33.45 | 115.424430642 | 28.98 | 70.55 | 26.55 | 403 | 47.8661419 | DR |
| 156 | 24.35 | 63.9443277311 | 38.08 | 70.55 | 21.6 | 297 | 45.59000063 | DR |
| 260 | 45.78 | 274.954954955 | 16.65 | 70.55 | 16.65 | 318 | 42.27521474 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 62.43 | 0.27 | 0.43 | 62.43 | 62.43 | 62.43 | 1 |
| 1737754200 | 62.16 | -0.04 | -0.06 | 61.3 | 62.29 | 61.3 | 128 |
| 1737667800 | 62.2 | 0 | 0.00 | 62.2 | 62.2 | 62.2 | 0 |
| 1737581400 | 62.2 | 0 | 0.00 | 62.2 | 62.2 | 62.2 | 0 |
| 1737495000 | 62.2 | 0.18 | 0.29 | 62.2 | 62.2 | 62.2 | 15 |
| 1737408600 | 62.02 | 0.12 | 0.19 | 60.95 | 62.02 | 60.95 | 7 |
| 1737149400 | 61.9 | 1.18 | 1.94 | 61.92 | 61.92 | 61.25 | 45 |
| 1737062940 | 60.72 | -0.03 | -0.05 | 60.18 | 60.72 | 60.18 | 25 |
| 1736976540 | 60.75 | 2.75 | 4.74 | 58.92 | 61 | 58.92 | 322 |
| 1736890140 | 58 | 0.7 | 1.22 | 58 | 58 | 58 | 3 |
| 1736803740 | 57.3 | 0.78 | 1.38 | 56.04 | 57.48 | 56.04 | 91 |
| 1736544540 | 56.52 | -3.18 | -5.33 | 58 | 58 | 56.34 | 917 |
| 1736458140 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 1 |
| 1736371740 | 59.7 | -1.18 | -1.94 | 59.98 | 59.98 | 59.7 | 11 |
| 1736285400 | 60.88 | -2 | -3.18 | 61.5 | 61.5 | 60.88 | 27 |
| 1736198940 | 62.88 | 0.69 | 1.11 | 63.3 | 63.3 | 62.88 | 19 |
| 1735939740 | 62.19 | 0.69 | 1.12 | 62.46 | 62.46 | 62.19 | 75 |
| 1735853400 | 61.5 | -1.5 | -2.38 | 63.63 | 63.63 | 61.26 | 658 |
| 1735594200 | 63 | 0 | 0.00 | 63.54 | 63.54 | 62.7 | 21 |
| 1735334940 | 63 | -0.42 | -0.66 | 63.42 | 63.42 | 63 | 502 |
| 1735248540 | 63.42 | 0.9 | 1.44 | 65 | 65 | 61.88 | 171 |
| 1734989340 | 62.52 | 1.32 | 2.16 | 61.62 | 62.7 | 61.62 | 559 |
| 1734730200 | 61.2 | -0.48 | -0.78 | 60.9 | 61.2 | 60.9 | 708 |
| 1734643800 | 61.68 | -1.74 | -2.74 | 63.18 | 63.18 | 61.68 | 582 |
| 1734557400 | 63.42 | 0.6 | 0.96 | 63.6 | 63.6 | 63.42 | 12 |
| 1734470940 | 62.82 | -0.42 | -0.66 | 63.54 | 63.54 | 62.58 | 1035 |
| 1734384540 | 63.24 | 0.9 | 1.44 | 62.64 | 63.42 | 62.64 | 23 |
| 1734125340 | 62.34 | -1.14 | -1.80 | 62.34 | 62.34 | 62.34 | 1 |
| 1734039000 | 63.48 | -0.36 | -0.56 | 62.82 | 63.48 | 62.82 | 136 |
| 1733952540 | 63.84 | 0.24 | 0.38 | 63.84 | 63.84 | 63.84 | 5 |
| 1733866140 | 63.6 | -1.14 | -1.76 | 64.5 | 64.5 | 63.6 | 225 |
| 1733779740 | 64.739999 | 0.36 | 0.56 | 64.45 | 65.099999 | 64.45 | 4 |
| 1733520600 | 64.379999 | 0.91 | 1.43 | 64.319999 | 64.379999 | 64.319999 | 36 |
| 1733434200 | 63.47 | 0.77 | 1.23 | 61.44 | 63.9 | 61.44 | 106 |
| 1733347800 | 62.7 | -0.6 | -0.95 | 63.36 | 63.36 | 62.63 | 53 |
| 1733261340 | 63.3 | 0.6 | 0.96 | 63.66 | 63.66 | 63.06 | 103 |
| 1733174940 | 62.7 | 0.16 | 0.26 | 62.58 | 62.98 | 62.46 | 264 |
| 1732915740 | 62.54 | 3.11 | 5.23 | 61 | 70.55 | 61 | 165 |
| 1732829400 | 59.43 | 0.27 | 0.46 | 60.59 | 60.59 | 59.42 | 20 |
| 1732743000 | 59.16 | 1.32 | 2.28 | 58.2 | 59.82 | 58 | 22 |
| 1732656600 | 57.84 | -1.32 | -2.23 | 57.84 | 57.9 | 57.23 | 119 |
| 1732570200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1732311000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1732224600 | 59.16 | 1.5 | 2.60 | 59.04 | 59.22 | 59.04 | 13 |
| 1732051800 | 57.66 | -0.18 | -0.31 | 57.66 | 57.84 | 57.66 | 8 |
| 1731965340 | 57.84 | -0.24 | -0.41 | 58.08 | 58.56 | 57.72 | 652 |
| 1731619800 | 58.08 | 0.06 | 0.10 | 58.08 | 58.08 | 58.08 | 1 |
| 1731533400 | 58.02 | 0.18 | 0.31 | 57.84 | 58.26 | 57.78 | 582 |
| 1731446940 | 57.84 | -1.68 | -2.82 | 58.02 | 58.02 | 57.53 | 94 |
| 1731360540 | 59.52 | 2.27 | 3.97 | 59.5 | 59.52 | 59.5 | 42 |
| 1731101400 | 57.25 | 0.13 | 0.23 | 57.18 | 57.25 | 57.18 | 9 |
| 1731014940 | 57.12 | -0.91 | -1.57 | 57.6 | 57.6 | 56.76 | 194 |
| 1730928600 | 58.03 | -0.83 | -1.41 | 59.46 | 59.46 | 58.03 | 286 |
| 1730842200 | 58.86 | 0.84 | 1.45 | 58.32 | 59.46 | 58.32 | 714 |
| 1730755800 | 58.02 | 0.84 | 1.47 | 59.16 | 59.16 | 58.02 | 151 |
| 1730496600 | 57.18 | 1.5 | 2.69 | 56.76 | 57.36 | 56.46 | 226 |
| 1730410200 | 55.68 | -0.48 | -0.85 | 56.7 | 56.7 | 55.26 | 204 |
| 1730323800 | 56.16 | 0.78 | 1.41 | 55.38 | 56.4 | 55.38 | 20 |
| 1730237340 | 55.38 | 0.78 | 1.43 | 55.2 | 55.38 | 54.48 | 1030 |
| 1730151000 | 54.6 | 0.3 | 0.55 | 54.6 | 54.6 | 54.6 | 2 |
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
