Nsk Ltd Historische Daten - NSK | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Nsk Ltd (NSK)

3,96

-0,14

(-3,41%)

Geschlossen 29 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.3	-7.04225352113	4.26	4.28	4.08	101	4.28	DE
4	-0.16	-3.88349514563	4.12	4.28	3.98	226	4.02493909	DE
12	-0.1399999	-3.4146317906	4.0999999	4.28	3.98	318	4.10776699	DE
26	-0.66	-14.2857142857	4.62	4.62	3.98	393	4.23189473	DE
52	-1.3899999	-25.9813070277	5.3499999	5.3499999	3.98	612	4.50049945	DE
156	-1.34	-25.2830188679	5.3	5.3499999	3.98	551	4.54837565	DE
260	-1.34	-25.2830188679	5.3	5.3499999	3.98	551	4.54837565	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743197220	4.08	-0.2	-4.67	4.08	4.08	4.08	200
1743110820	4.28	0	0.00	4.28	4.28	4.28	0
1743024420	4.28	0	0.00	4.28	4.28	4.28	0
1742938020	4.28	0	0.00	4.28	4.28	4.28	0
1742851620	4.28	0.28	7.00	4.26	4.28	4.26	101
1742592420	4	0	0.00	4	4	4	0
1742506020	4	0	0.00	4	4	4	0
1742419620	4	0	0.00	4	4	4	0
1742333220	4	0	0.00	4	4	4	0
1742246820	4	0	0.00	4	4	4	0
1741987620	4	0.02	0.50	4	4	4	500
1741901220	3.98	0	0.00	3.98	3.98	3.98	0
1741814820	3.98	0	0.00	3.98	3.98	3.98	0
1741728420	3.98	-0.14	-3.40	3.98	3.98	3.98	300
1741642020	4.12	0	0.00	4.12	4.12	4.12	0
1741382820	4.12	0	0.00	4.12	4.12	4.12	0
1741296420	4.12	0	0.00	4.12	4.12	4.12	0
1741210020	4.12	0	0.00	4.12	4.12	4.12	0
1741123620	4.12	0	0.00	4.12	4.12	4.12	0
1741037220	4.12	0	0.00	4.12	4.12	4.12	2
1740778020	4.12	0	0.00	4.12	4.12	4.12	0
1740691620	4.12	0	0.00	4.12	4.12	4.12	0
1740605220	4.12	0	0.00	4.12	4.12	4.12	0
1740518820	4.12	0	0.00	4.12	4.12	4.12	0
1740432420	4.12	0.08	1.98	4.12	4.12	4.12	833
1740173220	4.04	0	0.00	4.04	4.04	4.04	0
1740086820	4.04	0	0.00	4.04	4.04	4.04	0
1740000420	4.04	0	0.00	4.04	4.04	4.04	0
1739914020	4.04	0	0.00	4.04	4.04	4.04	0
1739827620	4.04	0	0.00	4.04	4.04	4.04	0
1739568420	4.04	0	0.00	4.04	4.04	4.04	0
1739482020	4.04	0	0.00	4.04	4.04	4.04	0
1739395620	4.04	0.02	0.50	4.04	4.04	4.04	150
1739309220	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1739222820	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738963620	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738877220	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738790820	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738704420	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738618020	4.0199999	-0.06	-1.47	4.0199999	4.0199999	4.0199999	1
1738358820	4.08	0	0.00	4.08	4.08	4.08	0
1738272420	4.08	0	0.00	4.08	4.08	4.08	0
1738186020	4.08	-0.12	-2.86	4.08	4.08	4.08	430
1738099620	4.2	0	0.00	4.2	4.2	4.2	0
1738013220	4.2	0	0.00	4.2	4.2	4.2	0
1737754020	4.2	0	0.00	4.2	4.2	4.2	0
1737667620	4.2	0	0.00	4.2	4.2	4.2	0
1737581220	4.2	0	0.00	4.2	4.2	4.2	0
1737494820	4.2	0	0.00	4.2	4.2	4.2	0
1737408420	4.2	0.02	0.48	4.2	4.2	4.2	160
1737149220	4.18	0.08	1.95	4.18	4.18	4.18	1000
1737062820	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736976420	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736890020	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	25
1736751600	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736492400	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736406000	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736319600	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736233200	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736146800	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1735887600	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1735801200	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1735542000	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0

Lincoln Electric

GD Entertainment and Tec... (CE)

Nibe Industrier AB

Meridian Mining UK Socie...

Fortress Value Acquisiti... (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen