Nsc Groupe Historical Data - ALNSC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Nsc Groupe (ALNSC)
Nsc Groupe (ALNSC) Historical

Nsc Groupe (ALNSC)

51.00

0.00

(0.00%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	13.3333333333	45	51	44	18	44.2	DE
4	6.2	13.8392857143	44.8	51	42.8	17	43.51084337	DE
12	-0.5	-0.970873786408	51.5	51.5	41.2	37	43.53522727	DE
26	7.8	18.0555555556	43.2	51.5	41.2	28	43.6544964	DE
52	-2	-3.77358490566	53	53	41.2	151	43.71693901	DE
156	-3	-5.55555555556	54	64.5	35.6	123	47.37628048	DE
260	-37	-42.0454545455	88	88	35	87	49.65681672	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	51	0	0.00	51	51	51	0
1713803400	51	0	0.00	51	51	51	0
1713544200	51	7	15.91	51	51	51	1
1713457800	44	-3.6	-7.56	45	45	44	34
1713371400	47.6	0	0.00	47.6	47.6	47.6	0
1713285000	47.6	2.2	4.85	47.6	47.6	47.6	1
1713198600	45.4	2.6	6.07	45.4	45.4	45.4	2
1712939400	42.8	-2	-4.46	44.8	44.8	42.8	45
1712853000	44.8	0	0.00	44.8	44.8	44.8	0
1712766600	44.8	0	0.00	44.8	44.8	44.8	0
1712680200	44.8	0	0.00	44.8	44.8	44.8	0
1712593800	44.8	0	0.00	44.8	44.8	44.8	0
1712334600	44.8	0	0.00	44.8	44.8	44.8	0
1712248200	44.8	0	0.00	44.8	44.8	44.8	0
1712161800	44.8	0	0.00	44.8	44.8	44.8	0
1712075400	44.8	0	0.00	44.8	44.8	44.8	0
1711647000	44.8	0	0.00	44.8	44.8	44.8	0
1711560600	44.8	0	0.00	44.8	44.8	44.8	0
1711474200	44.8	0	0.00	44.8	44.8	44.8	0
1711387800	44.8	0	0.00	44.8	44.8	44.8	0
1711128600	44.8	0	0.00	44.8	44.8	44.8	0
1711042200	44.8	0	0.00	44.8	44.8	44.8	0
1710955800	44.8	0	0.00	44.8	44.8	44.8	0
1710869400	44.8	3.6	8.74	41.2	44.8	41.2	105
1710783000	41.2	-6.2	-13.08	41.2	41.2	41.2	150
1710523800	47.4	0	0.00	47.4	47.4	47.4	0
1710437400	47.4	0	0.00	47.4	47.4	47.4	0
1710351000	47.4	0	0.00	47.4	47.4	47.4	0
1710264600	47.4	0	0.00	47.4	47.4	47.4	0
1710178200	47.4	0	0.00	47.4	47.4	47.4	0
1709919000	47.4	0	0.00	47.4	47.4	47.4	0
1709832600	47.4	0	0.00	47.4	47.4	47.4	0
1709746200	47.4	0	0.00	47.4	47.4	47.4	0
1709659800	47.4	0	0.00	47.4	47.4	47.4	0
1709573400	47.4	0	0.00	47.4	47.4	47.4	0
1709314200	47.4	0	0.00	47.4	47.4	47.4	0
1709227800	47.4	0	0.00	47.4	47.4	47.4	0
1709141400	47.4	0	0.00	47.4	47.4	47.4	0
1709055000	47.4	0	0.00	47.4	47.4	47.4	0
1708968600	47.4	0	0.00	47.4	47.4	47.4	0
1708709400	47.4	0	0.00	47.4	47.4	47.4	0
1708623000	47.4	0	0.00	47.4	47.4	47.4	0
1708536600	47.4	-0.4	-0.84	47.4	47.4	47.4	10
1708450200	47.8	-2.2	-4.40	48	48	47.8	35
1708363800	50	0	0.00	50	50	50	0
1708104600	50	0	0.00	50	50	50	0
1708018200	50	0	0.00	50	50	50	0
1707931800	50	0	0.00	50	50	50	0
1707845400	50	0	0.00	50	50	50	0
1707759000	50	0	0.00	50	50	50	0
1707499800	50	-1.5	-2.91	50	50	50	11
1707413400	51.5	0	0.00	51.5	51.5	51.5	0
1707327000	51.5	0	0.00	51.5	51.5	51.5	0
1707240600	51.5	0	0.00	51.5	51.5	51.5	0
1707154200	51.5	0	0.00	51.5	51.5	51.5	0
1706895000	51.5	0	0.00	51.5	51.5	51.5	0
1706808600	51.5	0	0.00	51.5	51.5	51.5	0
1706722200	51.5	3.5	7.29	51.5	51.5	51.5	5
1706635800	48	6.8	16.50	48	48	48	19
1706549400	41.2	0	0.00	41.2	41.2	41.2	0
1706290200	41.2	0	0.00	41.2	41.2	41.2	0
1706203800	41.2	0	0.00	41.2	41.2	41.2	0
1706117400	41.2	0	0.00	41.2	41.2	41.2	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions