Premium
NatWest Group Plc (N1WG34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 3.44827586207 | 60.9 | 65 | 60.9 | 479 | 61.977121 | DR |
| 4 | 2 | 3.27868852459 | 61 | 70.55 | 60.9 | 233 | 62.46401624 | DR |
| 12 | 12.1 | 23.7721021611 | 50.9 | 70.55 | 50.7 | 281 | 56.6493679 | DR |
| 26 | 18.36 | 41.1290322581 | 44.64 | 70.55 | 44.6 | 501 | 51.92703216 | DR |
| 52 | 35.79 | 131.532524807 | 27.21 | 70.55 | 26.04 | 394 | 47.35002208 | DR |
| 156 | 26 | 70.2702702703 | 37 | 70.55 | 21.6 | 301 | 45.20895009 | DR |
| 260 | 46.35 | 278.378378378 | 16.65 | 70.55 | 16.65 | 323 | 41.90714458 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 54.3 | -0.15 | -0.28 | 55 | 56.25 | 54.3 | 89 |
| 1729805400 | 54.45 | 1.45 | 2.74 | 53.8 | 54.45 | 53.8 | 32 |
| 1729719000 | 53 | -0.5 | -0.93 | 53.4 | 53.4 | 52.8 | 14 |
| 1729632600 | 53.5 | 0.15 | 0.28 | 53.5 | 53.5 | 53.5 | 40 |
| 1729546140 | 53.35 | -0.75 | -1.39 | 54.65 | 54.65 | 53.35 | 1712 |
| 1729287000 | 54.1 | -0.05 | -0.09 | 53.85 | 54.35 | 53.3 | 526 |
| 1729200540 | 54.15 | 1.2 | 2.27 | 53.95 | 54.35 | 53.95 | 29 |
| 1729114140 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 1 |
| 1729027740 | 52.95 | 0.7 | 1.34 | 53.04 | 53.45 | 52.95 | 508 |
| 1728941340 | 52.25 | -0.35 | -0.67 | 52.6 | 52.6 | 52.25 | 155 |
| 1728682200 | 52.6 | 0.55 | 1.06 | 52.6 | 52.6 | 52.6 | 10 |
| 1728595740 | 52.05 | 0.1 | 0.19 | 51.95 | 52.05 | 51.65 | 24 |
| 1728509400 | 51.95 | 0.62 | 1.21 | 51.85 | 51.95 | 51.85 | 21 |
| 1728422940 | 51.33 | 0.08 | 0.16 | 51.25 | 51.33 | 50.75 | 61 |
| 1728336600 | 51.25 | 3.05 | 6.33 | 50.9 | 51.35 | 50.7 | 3088 |
| 1728077400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1727991000 | 48.2 | -0.45 | -0.92 | 48.3 | 48.3 | 48 | 28 |
| 1727904540 | 48.65 | -1.35 | -2.70 | 49.51 | 49.51 | 48.5 | 374 |
| 1727818200 | 50 | -1 | -1.96 | 50.75 | 50.75 | 49.85 | 9 |
| 1727731800 | 51 | 0.1 | 0.20 | 50.9 | 51.05 | 50.61 | 46 |
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
