Premium
Nokia Corp (NOKI34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.21 | -7.29613733906 | 30.29 | 30.42 | 27.78 | 7 | 28.12392857 | DR |
| 4 | -2.79 | -9.03790087464 | 30.87 | 30.87 | 27.45 | 134 | 28.28821809 | DR |
| 12 | 1.83 | 6.97142857143 | 26.25 | 30.87 | 26.25 | 165 | 28.97023263 | DR |
| 26 | 0.21 | 0.753498385361 | 27.87 | 30.87 | 23.5 | 124 | 28.13608659 | DR |
| 52 | 9.36 | 50 | 18.72 | 30.87 | 18.7 | 197 | 24.05480661 | DR |
| 156 | 3.08 | 12.32 | 25 | 30.87 | 14.36 | 464 | 24.03563599 | DR |
| 260 | 6.59 | 30.6654257794 | 21.49 | 42.99 | 14.36 | 1692 | 26.28414677 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1745875800 | 28.08 | 0.27 | 0.97 | 28.05 | 28.08 | 28.05 | 4 |
| 1745616600 | 27.81 | 0 | 0.00 | 27.81 | 27.81 | 27.81 | 0 |
| 1745530200 | 27.81 | -2.61 | -8.58 | 27.78 | 27.81 | 27.78 | 21 |
| 1745443740 | 30.42 | 0.06 | 0.20 | 30.42 | 30.42 | 30.42 | 1 |
| 1745357400 | 30.36 | 0.36 | 1.20 | 30.29 | 30.36 | 30.29 | 2 |
| 1744925400 | 30 | -0.06 | -0.20 | 30.06 | 30.06 | 30 | 7 |
| 1744839000 | 30.06 | 1.05 | 3.62 | 30.36 | 30.36 | 29.97 | 109 |
| 1744752600 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1744666200 | 29.01 | 1.17 | 4.20 | 29.01 | 29.01 | 29.01 | 20 |
| 1744407000 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1744320600 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1744234200 | 27.84 | -0.63 | -2.21 | 28.76 | 28.76 | 27.84 | 21 |
| 1744147800 | 28.47 | 0.98 | 3.56 | 27.77 | 28.47 | 27.77 | 22 |
| 1744061400 | 27.49 | -0.68 | -2.41 | 28.46 | 28.46 | 27.45 | 61 |
| 1743802200 | 28.17 | 0.03 | 0.11 | 28.17 | 28.17 | 28.17 | 1219 |
| 1743715800 | 28.14 | -2.34 | -7.68 | 30.19 | 30.19 | 28.14 | 375 |
| 1743629400 | 30.48 | 0.15 | 0.49 | 30.48 | 30.48 | 30.48 | 14 |
| 1743542940 | 30.33 | 0.33 | 1.10 | 30.87 | 30.87 | 30.33 | 4 |
| 1743456600 | 30 | -0.36 | -1.19 | 30 | 30 | 30 | 1 |
| 1743197400 | 30.36 | 0.48 | 1.61 | 30.63 | 30.63 | 30.07 | 124 |
| 1743111000 | 29.88 | -0.69 | -2.26 | 29.88 | 29.88 | 29.88 | 30 |
| 1743024600 | 30.57 | 0 | 0.00 | 30.57 | 30.57 | 30.57 | 0 |
| 1742938200 | 30.57 | 0.05 | 0.16 | 30.57 | 30.57 | 30.57 | 1 |
| 1742851740 | 30.52 | 0.31 | 1.03 | 30.75 | 30.75 | 30.52 | 5 |
| 1742592600 | 30.21 | 0.11 | 0.37 | 30.21 | 30.21 | 30.21 | 48 |
| 1742506200 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1742419800 | 30.1 | -0.29 | -0.95 | 30.15 | 30.15 | 30.1 | 721 |
| 1742333400 | 30.39 | -0.06 | -0.20 | 30.33 | 30.39 | 30.33 | 101 |
| 1742247000 | 30.45 | 0.21 | 0.69 | 30.45 | 30.45 | 30.45 | 211 |
| 1741987800 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1741901400 | 30.24 | 0.07 | 0.23 | 30.15 | 30.24 | 30.15 | 10 |
| 1741814940 | 30.17 | 0.07 | 0.23 | 29.88 | 30.17 | 29.88 | 301 |
| 1741728600 | 30.1 | -0.06 | -0.20 | 30.12 | 30.16 | 30.1 | 73 |
| 1741642140 | 30.16 | -0.02 | -0.07 | 30.51 | 30.51 | 29.9 | 575 |
| 1741382940 | 30.18 | 0.33 | 1.11 | 30.12 | 30.18 | 30.12 | 174 |
| 1741296540 | 29.85 | 0.25 | 0.84 | 30 | 30.24 | 29.81 | 212 |
| 1741210140 | 29.6 | 1.01 | 3.53 | 28 | 29.62 | 28 | 444 |
| 1740778140 | 28.59 | 0 | 0.00 | 28.59 | 28.59 | 28.59 | 0 |
| 1740691740 | 28.59 | 0.29 | 1.02 | 28.59 | 28.59 | 28.59 | 6 |
| 1740605400 | 28.3 | -0.02 | -0.07 | 28.3 | 28.3 | 28.3 | 59 |
| 1740519000 | 28.32 | -0.27 | -0.94 | 28.32 | 28.32 | 28.32 | 1 |
| 1740432540 | 28.59 | 0.48 | 1.71 | 28.15 | 28.59 | 28.15 | 19 |
| 1740173340 | 28.11 | 0 | 0.00 | 28.11 | 28.11 | 28.11 | 0 |
| 1740086940 | 28.11 | 0 | 0.00 | 28.11 | 28.11 | 28.11 | 0 |
| 1740000540 | 28.11 | -0.12 | -0.43 | 28.44 | 28.44 | 27.99 | 46 |
| 1739914140 | 28.23 | 0.06 | 0.21 | 28.17 | 28.23 | 28.17 | 2 |
| 1739827800 | 28.17 | 0.33 | 1.19 | 28.26 | 28.26 | 28.17 | 4 |
| 1739568600 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1739482200 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1739395800 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1739309400 | 27.84 | -0.16 | -0.57 | 27.84 | 27.84 | 27.84 | 4 |
| 1739222940 | 28 | 0.2 | 0.72 | 27.9 | 28 | 27.9 | 61 |
| 1738963800 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.8 | 1624 |
| 1738877340 | 27.6 | 0.69 | 2.56 | 26.25 | 27.6 | 26.25 | 12 |
| 1738790940 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1738704540 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1738618140 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1738358940 | 26.91 | 0.75 | 2.87 | 26.58 | 26.91 | 26.58 | 6 |
| 1738272600 | 26.16 | 0 | 0.00 | 26.16 | 26.16 | 26.16 | 0 |
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
