Premium
RH (RH)
NYSE
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 | -65.7248 | -23.2054513999 | 283.23 | 292.65 | 216.15 | 1224495 | 247.12835861 | CS |
| 4 | -161.6248 | -42.6304433835 | 379.13 | 389.25 | 216.15 | 857440 | 302.85219025 | CS |
| 12 | -184.0648 | -45.8362925517 | 401.57 | 455.8357 | 216.15 | 638275 | 359.95738109 | CS |
| 26 | -91.7048 | -29.6577730345 | 309.21 | 457.26 | 216.15 | 697508 | 355.52090605 | CS |
| 52 | -74.1948 | -25.4353102503 | 291.7 | 457.26 | 212.43 | 749319 | 307.82607067 | CS |
| 156 | -109.4948 | -33.484648318 | 327 | 457.26 | 207.26 | 779814 | 292.20646175 | CS |
| 260 | 100.1252 | 85.300051116 | 117.38 | 744.56 | 73.1359 | 743506 | 327.17595861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 241.02 | 10.45 | 4.53 | 241.31 | 248.14 | 235.11 | 1103867 |
| 1741732800 | 230.57 | -2.84 | -1.22 | 235 | 243.47 | 224.13 | 1216809 |
| 1741646400 | 233.41 | -29.02 | -11.06 | 260 | 260 | 226.61 | 1566710 |
| 1741390800 | 262.43 | -18.54 | -6.60 | 277.68 | 279 | 250.1 | 1470080 |
| 1741304400 | 280.97 | -8.51 | -2.94 | 283.23 | 292.64999 | 275.8901 | 765011 |
| 1741218000 | 289.48 | -2.7 | -0.92 | 292.18 | 294.41 | 284.24 | 612887 |
| 1741131600 | 292.18 | -15.05 | -4.90 | 301 | 301 | 278.54 | 1477651 |
| 1741045200 | 307.23 | -14.84 | -4.61 | 322.92 | 326 | 304.39999 | 813224 |
| 1740786000 | 322.07 | -5.9 | -1.80 | 328.57 | 331.765 | 318.05 | 862330 |
| 1740699600 | 327.97 | -25.8 | -7.29 | 351.22 | 352.82 | 326.94 | 806666 |
| 1740613200 | 353.77 | 5.23 | 1.50 | 353.25 | 365.67 | 348.3001 | 630923 |
| 1740526800 | 348.54 | 2.34 | 0.68 | 345.12 | 355 | 341.37 | 656390 |
| 1740440400 | 346.2 | 6.11 | 1.80 | 340.09 | 352.975 | 328.11 | 976343 |
| 1740181200 | 340.09 | -25.84 | -7.06 | 369.59 | 369.59 | 336.96 | 844581 |
| 1740094800 | 365.93 | -15.96 | -4.18 | 382.17 | 387.47 | 362.34 | 677013 |
| 1740008400 | 381.89 | -6.36 | -1.64 | 382.35 | 385.08 | 376.73 | 455136 |
| 1739922000 | 388.25 | 5.92 | 1.55 | 382.33 | 389.2 | 376.0801 | 543239 |
| 1739576400 | 382.33 | 1.98 | 0.52 | 386 | 389.25 | 380.01 | 412081 |
| 1739490000 | 380.35 | 6.2 | 1.66 | 379.13 | 385.285 | 374.9701 | 400428 |
| 1739403600 | 374.15 | -10.27 | -2.67 | 374.99 | 374.99 | 366.3 | 809238 |
| 1739317200 | 384.42 | -17.8 | -4.43 | 399.71 | 401.9999 | 377.04 | 625183 |
| 1739230800 | 402.22 | 5.12 | 1.29 | 400 | 404.34 | 398.03 | 290946 |
| 1738971600 | 397.1 | -18.17 | -4.38 | 413.43 | 416 | 392.315 | 453658 |
| 1738885200 | 415.27 | 0.54 | 0.13 | 418.96 | 419.5 | 410.28 | 236437 |
| 1738798800 | 414.73 | 8.65 | 2.13 | 406.57 | 415.15 | 404.01 | 343592 |
| 1738712400 | 406.08 | 10.94 | 2.77 | 398.52 | 407.5 | 397.55 | 496703 |
| 1738626000 | 395.14 | -23.97 | -5.72 | 403.51 | 409.475 | 386.38 | 842625 |
| 1738366800 | 419.11 | -14.05 | -3.24 | 429.21 | 432.88 | 415.75 | 373977 |
| 1738280400 | 433.16 | 11.15 | 2.64 | 431.12 | 436.99 | 427.86 | 481761 |
| 1738194000 | 422.01 | -1.13 | -0.27 | 423.51 | 430.83 | 419.73 | 343101 |
| 1738107600 | 423.14 | 12.14 | 2.95 | 410.59 | 425.94 | 403.1834 | 597059 |
| 1738021200 | 411 | -7.74 | -1.85 | 411.88 | 418.64 | 407.83 | 737605 |
| 1737762000 | 418.74 | -24.07 | -5.44 | 434.01 | 434.3 | 413.08 | 1009801 |
| 1737675600 | 442.81 | 0 | 0.00 | 442.81 | 442.81 | 442.81 | 0 |
| 1737589200 | 442.81 | -11.71 | -2.58 | 447.125 | 451.1261 | 439.3 | 368914 |
| 1737502800 | 454.52 | 7.29 | 1.63 | 453.57 | 455.8357 | 444.91 | 634438 |
| 1737157200 | 447.23 | 14.4 | 3.33 | 439.68 | 448.84 | 437.17 | 671573 |
| 1737070800 | 432.83 | 4.18 | 0.98 | 433.03 | 435.42 | 424.2101 | 435670 |
| 1736984400 | 428.65 | 12.61 | 3.03 | 433 | 435.745 | 426.99 | 635821 |
| 1736898000 | 416.04 | -3.48 | -0.83 | 425 | 429.5 | 411.48 | 578969 |
| 1736811600 | 419.52 | 5.57 | 1.35 | 414.21 | 421.93 | 406.42 | 800043 |
| 1736552400 | 413.95 | 5.68 | 1.39 | 407.18 | 415.7 | 402.28 | 636921 |
| 1736379600 | 408.27 | 4.45 | 1.10 | 402.91 | 408.33 | 394 | 475673 |
| 1736293200 | 403.82 | -11.14 | -2.68 | 417.46 | 418.45 | 397.19 | 395100 |
| 1736206800 | 414.96 | 9.5 | 2.34 | 413.9 | 420.12 | 411.45 | 551348 |
| 1735947600 | 405.46 | 10.36 | 2.62 | 395.48 | 405.46 | 392.25 | 309829 |
| 1735861200 | 395.1 | 1.51 | 0.38 | 395.515 | 398.34 | 392.19 | 314731 |
| 1735688400 | 393.59 | -0.34 | -0.09 | 393.9 | 398 | 390.8001 | 336970 |
| 1735602000 | 393.93 | -4.14 | -1.04 | 391.62 | 397.6571 | 386 | 368746 |
| 1735342800 | 398.07 | -8.93 | -2.19 | 407.52 | 407.52 | 395.81 | 379076 |
| 1735256400 | 407 | -6.7 | -1.62 | 409.08 | 412.5299 | 405.6 | 315171 |
| 1735077840 | 413.7 | 5.47 | 1.34 | 412.68 | 414.7 | 407.6 | 191130 |
| 1734997200 | 408.23 | 9.97 | 2.50 | 395.4 | 411.57 | 393 | 526548 |
| 1734738000 | 398.26 | 10.24 | 2.64 | 386.3 | 403.58 | 386.3 | 752817 |
| 1734651600 | 388.02 | -8.37 | -2.11 | 401.57 | 402.345 | 382.295 | 854309 |
| 1734565200 | 396.39 | -15.33 | -3.72 | 414.13 | 426.07 | 393.8801 | 866071 |
| 1734478800 | 411.72 | -3.26 | -0.79 | 414.505 | 420.41 | 406.4 | 813069 |
| 1734392400 | 414.98 | -31.06 | -6.96 | 443.66 | 444 | 414.1401 | 1290312 |
| 1734133200 | 446.04 | 64.66 | 16.95 | 441.99 | 457.26 | 429.07 | 3052680 |
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
