Premium
Nike Inc (NIKE34)
BOV
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 | 0.5 | 1.15633672525 | 43.24 | 44.02 | 42.29 | 16745 | 43.06281669 | DR |
| 4 | -4.16 | -8.68475991649 | 47.9 | 47.9 | 41.79 | 9749 | 43.77982292 | DR |
| 12 | -0.99 | -2.21327967807 | 44.73 | 49.15 | 41.79 | 16844 | 45.10644961 | DR |
| 26 | 2.9 | 7.10088148874 | 40.84 | 49.18 | 40.1 | 20275 | 45.18207672 | DR |
| 52 | -6.86 | -13.557312253 | 50.6 | 53.35 | 38.8 | 19835 | 45.31315158 | DR |
| 156 | -35.02 | -44.4641950229 | 78.76 | 81.84 | 38.8 | 19015 | 54.09542096 | DR |
| 260 | -395.47 | -90.041210355 | 439.21 | 831.48 | 38.8 | 17585 | 68.72623981 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 43.74 | 1.32 | 3.11 | 42.96 | 44 | 42.92 | 5260 |
| 1737408600 | 42.42 | -0.8 | -1.85 | 43.22 | 43.3 | 42.42 | 2696 |
| 1737149400 | 43.22 | 0.09 | 0.21 | 43.13 | 43.63 | 42.86 | 47249 |
| 1737062940 | 43.13 | 0.43 | 1.01 | 43.13 | 43.13 | 42.29 | 13743 |
| 1736976540 | 42.7 | -0.14 | -0.33 | 43.99 | 43.99 | 42.7 | 15373 |
| 1736890140 | 42.84 | -1.26 | -2.86 | 43.24 | 44.02 | 42.59 | 4665 |
| 1736803740 | 44.1 | 0.61 | 1.40 | 42.96 | 44.15 | 42.96 | 2779 |
| 1736544540 | 43.49 | 0.67 | 1.56 | 43.19 | 44.1 | 43.19 | 3444 |
| 1736458140 | 42.82 | -0.77 | -1.77 | 43.59 | 43.97 | 41.79 | 10264 |
| 1736371740 | 43.59 | -0.26 | -0.59 | 43.62 | 44.3 | 43.37 | 10083 |
| 1736285400 | 43.85 | -0.55 | -1.24 | 44.4 | 44.6 | 43.58 | 8842 |
| 1736198940 | 44.4 | -1.29 | -2.82 | 45.69 | 45.69 | 44.04 | 11502 |
| 1735939740 | 45.69 | -0.51 | -1.10 | 46.67 | 46.67 | 44.84 | 5322 |
| 1735853400 | 46.2 | -0.14 | -0.30 | 46.75 | 47.55 | 45.04 | 12404 |
| 1735594200 | 46.34 | -0.94 | -1.99 | 47.28 | 47.28 | 46.16 | 2566 |
| 1735334940 | 47.28 | 0.07 | 0.15 | 47.01 | 47.68 | 47 | 1311 |
| 1735248540 | 47.21 | -0.68 | -1.42 | 47.9 | 47.9 | 47.18 | 3734 |
| 1734989340 | 47.89 | 0.89 | 1.89 | 47 | 48.25 | 46.78 | 10415 |
| 1734730200 | 47 | -0.2 | -0.42 | 44 | 47.45 | 43.35 | 46140 |
| 1734643800 | 47.2 | -1.17 | -2.42 | 48.86 | 48.86 | 46.86 | 8275 |
| 1734557400 | 48.37 | 0.42 | 0.88 | 47.95 | 49 | 47.87 | 30151 |
| 1734470940 | 47.95 | 0.47 | 0.99 | 47.8 | 48.5 | 47.12 | 6392 |
| 1734384540 | 47.48 | 0.75 | 1.60 | 47.2 | 47.85 | 46.52 | 3982 |
| 1734125340 | 46.73 | 0.25 | 0.54 | 47.54 | 47.54 | 46.3 | 3753 |
| 1734039000 | 46.48 | -0.95 | -2.00 | 47.43 | 47.5 | 46.46 | 1419 |
| 1733952540 | 47.43 | 0.39 | 0.83 | 46.09 | 47.44 | 46 | 2156 |
| 1733866140 | 47.04 | -0.1 | -0.21 | 47.62 | 47.62 | 46.31 | 3080 |
| 1733779740 | 47.14 | -1.25 | -2.58 | 48.39 | 48.46 | 47.14 | 10998 |
| 1733520600 | 48.39 | 1.27 | 2.70 | 47.12 | 49.15 | 47.12 | 55374 |
| 1733434200 | 47.12 | 0.04 | 0.08 | 47.02 | 47.28 | 46.6 | 3519 |
| 1733347800 | 47.08 | -0.91 | -1.90 | 47.2 | 47.4 | 46.62 | 9787 |
| 1733261340 | 47.99 | 0.08 | 0.17 | 47.9 | 48.1 | 47.15 | 13270 |
| 1733174940 | 47.91 | 1.26 | 2.70 | 47.12 | 48.88 | 46.34 | 22343 |
| 1732915740 | 46.65 | 0.31 | 0.67 | 46.81 | 47.97 | 45.11 | 25455 |
| 1732829400 | 46.34 | -0.41 | -0.88 | 47 | 48.67 | 44.82 | 38483 |
| 1732743000 | 46.75 | 1.69 | 3.75 | 44.55 | 46.75 | 44.55 | 13639 |
| 1732656600 | 45.06 | -0.86 | -1.87 | 45.5 | 46.06 | 45.05 | 7927 |
| 1732570140 | 45.92 | 1.28 | 2.87 | 45.05 | 46.39 | 45.05 | 14114 |
| 1732310940 | 44.64 | 0.88 | 2.01 | 43.76 | 45 | 43.76 | 8715 |
| 1732224600 | 43.76 | 0.47 | 1.09 | 43.29 | 43.9 | 42.58 | 3230 |
| 1732051800 | 43.29 | 0.04 | 0.09 | 43.5 | 43.5 | 42.5 | 6083 |
| 1731965340 | 43.25 | -0.65 | -1.48 | 44 | 44.26 | 42.58 | 3350 |
| 1731619800 | 43.9 | -0.24 | -0.54 | 44.14 | 44.56 | 43.85 | 82427 |
| 1731533400 | 44.14 | 0.08 | 0.18 | 43.99 | 44.64 | 43.9 | 42053 |
| 1731446940 | 44.06 | 0.04 | 0.09 | 44.47 | 44.6 | 43.95 | 992 |
| 1731360540 | 44.02 | 0.55 | 1.27 | 44.29 | 44.8 | 43.9 | 40810 |
| 1731101400 | 43.47 | -0.23 | -0.53 | 42.82 | 44.2 | 42.82 | 21164 |
| 1731014940 | 43.7 | 0.2 | 0.46 | 43.94 | 43.94 | 42.83 | 29655 |
| 1730928600 | 43.5 | -1.55 | -3.44 | 45.04 | 45.04 | 42.71 | 148969 |
| 1730842200 | 45.05 | -0.05 | -0.11 | 44.98 | 45.05 | 44.58 | 2183 |
| 1730755800 | 45.1 | -0.67 | -1.46 | 45.88 | 45.88 | 44.62 | 4788 |
| 1730496600 | 45.77 | 1.07 | 2.39 | 44.8 | 45.88 | 44.8 | 14877 |
| 1730410200 | 44.7 | 0.35 | 0.79 | 44.69 | 44.7 | 43.54 | 5412 |
| 1730323800 | 44.35 | -1.05 | -2.31 | 45.01 | 45.32 | 44.08 | 6399 |
| 1730237340 | 45.4 | 0.24 | 0.53 | 44.73 | 45.6 | 44.73 | 1843 |
| 1730151000 | 45.16 | 0.04 | 0.09 | 44.71 | 45.35 | 44.71 | 2126 |
| 1729891800 | 45.12 | 0.32 | 0.71 | 45.18 | 45.38 | 44.87 | 8080 |
| 1729805400 | 44.8 | -1.31 | -2.84 | 46.02 | 46.13 | 44.8 | 8641 |
| 1729719000 | 46.11 | -0.25 | -0.54 | 46.83 | 46.83 | 45.52 | 1907 |
| 1729632600 | 46.36 | -0.15 | -0.32 | 46.36 | 47.02 | 46.21 | 5561 |
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
