Premium
Nike Inc (NIKE34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0922792986773 | 32.51 | 33.74 | 32.29 | 56250 | 32.92737059 | DR |
| 4 | -5.84 | -15.216258468 | 38.38 | 38.38 | 30.07 | 95187 | 32.55982954 | DR |
| 12 | -13.6 | -29.4755093195 | 46.14 | 47.63 | 30.07 | 51142 | 36.22298407 | DR |
| 26 | -12.64 | -27.976980965 | 45.18 | 49.15 | 30.07 | 31847 | 38.44274764 | DR |
| 52 | -16.25 | -33.306005329 | 48.79 | 53.01 | 30.07 | 28768 | 41.3211154 | DR |
| 156 | -28.57 | -46.7517591229 | 61.11 | 66.91 | 30.07 | 19656 | 48.28386007 | DR |
| 260 | -466.16 | -93.4750350912 | 498.7 | 831.48 | 30.07 | 19581 | 64.55802344 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 32.54 | -0.49 | -1.48 | 32.979999 | 33.17 | 32.29 | 50623 |
| 1745530200 | 33.03 | 0.03 | 0.09 | 32.75 | 33.42 | 32.479999 | 92207 |
| 1745443740 | 33 | 0.45 | 1.38 | 33.39 | 33.74 | 32.39 | 43159 |
| 1745357400 | 32.549999 | 0.05 | 0.15 | 32.509999 | 33.229999 | 32.39 | 33383 |
| 1744925400 | 32.5 | 0.9 | 2.85 | 31.86 | 32.5 | 31.55 | 44629 |
| 1744839000 | 31.6 | -0.64 | -1.99 | 32.45 | 32.45 | 31.39 | 31953 |
| 1744752600 | 32.24 | -0.31 | -0.95 | 32.729999 | 32.729999 | 31.95 | 53134 |
| 1744666200 | 32.549999 | 0.75 | 2.36 | 32.15 | 33.049999 | 32.15 | 69311 |
| 1744407000 | 31.8 | 0 | 0.00 | 32.1 | 32.2 | 31.28 | 90408 |
| 1744320600 | 31.8 | -2.58 | -7.50 | 34 | 34.3 | 31.05 | 200290 |
| 1744234200 | 34.38 | 2.37 | 7.40 | 33.36 | 34.77 | 31.87 | 177647 |
| 1744147800 | 32.009999 | -0.88 | -2.68 | 34.2 | 34.54 | 31.48 | 45735 |
| 1744061400 | 32.89 | -0.11 | -0.33 | 32.72 | 33.34 | 31.52 | 64515 |
| 1743802200 | 33 | 1.42 | 4.50 | 30.42 | 34.48 | 30.07 | 169163 |
| 1743715800 | 31.58 | -5.36 | -14.51 | 31.61 | 32.88 | 30.99 | 515077 |
| 1743629400 | 36.94 | 0.41 | 1.12 | 36.9 | 37.69 | 36.33 | 4235 |
| 1743542940 | 36.53 | 0.25 | 0.69 | 36.36 | 36.96 | 36.22 | 15417 |
| 1743456600 | 36.28 | -0.2 | -0.55 | 36.45 | 36.73 | 35.9 | 32535 |
| 1743197400 | 36.48 | -1.52 | -4.00 | 38.38 | 38.38 | 36.4 | 30561 |
| 1743111000 | 38 | 0.48 | 1.28 | 37.9 | 38.47 | 37.71 | 41794 |
| 1743024600 | 37.52 | -0.6 | -1.57 | 38.51 | 38.51 | 37.22 | 50271 |
| 1742938200 | 38.12 | -0.53 | -1.37 | 39.04 | 39.04 | 37.8 | 57163 |
| 1742851740 | 38.65 | 0 | 0.00 | 39.08 | 39.59 | 38.37 | 110312 |
| 1742592600 | 38.65 | -3.15 | -7.54 | 37.79 | 39.3 | 37.42 | 104502 |
| 1742506200 | 41.8 | 0.65 | 1.58 | 41.57 | 41.9 | 40.68 | 164031 |
| 1742419800 | 41.15 | -0.8 | -1.91 | 42.02 | 42.02 | 40.9 | 9290 |
| 1742333400 | 41.95 | 0.16 | 0.38 | 42.22 | 42.22 | 41.2 | 24708 |
| 1742247000 | 41.79 | 0.5 | 1.21 | 41.3 | 42.16 | 40.97 | 3494 |
| 1741987800 | 41.29 | -0.81 | -1.92 | 42.2 | 42.2 | 40.82 | 12693 |
| 1741901400 | 42.1 | -0.7 | -1.64 | 42.01 | 42.77 | 41.55 | 4445 |
| 1741814940 | 42.8 | -0.2 | -0.47 | 43 | 43.56 | 42.55 | 3600 |
| 1741728600 | 43 | -2.12 | -4.70 | 45.12 | 45.12 | 42.89 | 4438 |
| 1741642140 | 45.12 | -0.23 | -0.51 | 44.53 | 46.2 | 44.53 | 3007 |
| 1741382940 | 45.35 | 0.59 | 1.32 | 44.01 | 45.5 | 44.01 | 1384 |
| 1741296540 | 44.76 | 0.45 | 1.02 | 44.76 | 45.02 | 43.99 | 4270 |
| 1741210140 | 44.31 | -2.1 | -4.52 | 46.89 | 46.89 | 44.28 | 1538 |
| 1740778200 | 46.41 | -0.13 | -0.28 | 47.14 | 47.14 | 45.95 | 1926 |
| 1740691740 | 46.54 | -0.42 | -0.89 | 46.96 | 47.63 | 46.28 | 2036 |
| 1740605400 | 46.96 | -0.24 | -0.51 | 47.1 | 47.6 | 46.84 | 91037 |
| 1740519000 | 47.2 | 0.87 | 1.88 | 46.4 | 47.2 | 46.25 | 7998 |
| 1740432540 | 46.33 | 2.68 | 6.14 | 44.41 | 46.45 | 44.41 | 91255 |
| 1740173400 | 43.65 | -0.26 | -0.59 | 44 | 44.4 | 43.44 | 11659 |
| 1740087000 | 43.91 | -0.01 | -0.02 | 44.14 | 44.14 | 43.47 | 1435 |
| 1740000540 | 43.92 | -0.16 | -0.36 | 44.15 | 44.19 | 43.5 | 42751 |
| 1739914140 | 44.08 | 2.7 | 6.52 | 41.8 | 44.08 | 41.79 | 13735 |
| 1739827800 | 41.38 | -0.41 | -0.98 | 42.2 | 42.25 | 41.3 | 2574 |
| 1739568600 | 41.79 | -0.59 | -1.39 | 42.38 | 42.38 | 41.47 | 70609 |
| 1739482140 | 42.38 | 0.76 | 1.83 | 42.03 | 44.1 | 41.55 | 93875 |
| 1739395740 | 41.62 | 0.48 | 1.17 | 41.55 | 41.62 | 40.4 | 9172 |
| 1739309400 | 41.14 | 0.64 | 1.58 | 40.92 | 41.45 | 40.84 | 50006 |
| 1739222940 | 40.5 | 0.69 | 1.73 | 40.21 | 40.92 | 39.87 | 16555 |
| 1738963800 | 39.81 | -1.2 | -2.93 | 41.01 | 41.29 | 39.81 | 16403 |
| 1738877340 | 41.01 | -2.1 | -4.87 | 43.55 | 43.68 | 41.01 | 8705 |
| 1738790940 | 43.11 | -0.93 | -2.11 | 43.81 | 44.69 | 43 | 5162 |
| 1738704600 | 44.04 | -0.31 | -0.70 | 44.35 | 45.35 | 43.88 | 4413 |
| 1738618200 | 44.35 | -0.49 | -1.09 | 44.84 | 44.84 | 43.14 | 5685 |
| 1738358940 | 44.84 | -0.92 | -2.01 | 46.14 | 46.14 | 44.8 | 2663 |
| 1738272540 | 45.76 | 0.86 | 1.92 | 44.91 | 46.1 | 44.91 | 9912 |
| 1738186200 | 44.9 | 1.23 | 2.82 | 43.7 | 45.1 | 43.5 | 4284 |
| 1738099740 | 43.67 | -0.83 | -1.87 | 44.8 | 44.8 | 43.47 | 7154 |
| 1738013340 | 44.5 | 0.86 | 1.97 | 43.64 | 44.79 | 43.17 | 4800 |
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
