Premium
Renaissance International IPO (IPOS)
AMEX
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 | -0.01 | -0.0768639508071 | 13.01 | 13.17 | 12.96 | 942 | 13.07379881 | SP |
| 4 | 0.72 | 5.86319218241 | 12.28 | 13.17 | 12.2603 | 731 | 12.79781512 | SP |
| 12 | 0.44 | 3.50318471338 | 12.56 | 13.17 | 12.08 | 889 | 12.52953704 | SP |
| 26 | 0.1699 | 1.324229741 | 12.8301 | 13.4101 | 12 | 1308 | 12.67417636 | SP |
| 52 | 0.48 | 3.8338658147 | 12.52 | 14.8399 | 12 | 1551 | 13.34428789 | SP |
| 156 | -9 | -40.9090909091 | 22 | 23.3 | 12 | 1542 | 15.67409466 | SP |
| 260 | -11.21 | -46.3031805039 | 24.21 | 40.9861 | 12 | 6314 | 30.2051225 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 13 | -0.15 | -1.14 | 13.21 | 13.21 | 13 | 1925 |
| 1738279800 | 13.15 | 0.05 | 0.35 | 13.02 | 13.17 | 13.02 | 793 |
| 1738193400 | 13.1046 | 0.01 | 0.11 | 13.17 | 13.17 | 13.1046 | 162 |
| 1738107000 | 13.09 | 0.03 | 0.22 | 13.15 | 13.15 | 12.96 | 1653 |
| 1738020600 | 13.0619 | 0.04 | 0.32 | 13.16 | 13.16 | 13.0619 | 466 |
| 1737761400 | 13.0208 | 0.12 | 0.92 | 13.01 | 13.03 | 13.01 | 1635 |
| 1737675000 | 12.9023 | 0 | 0.00 | 12.9023 | 12.9023 | 12.9023 | 0 |
| 1737588600 | 12.9023 | 0.01 | 0.06 | 12.9 | 12.97 | 12.9 | 665 |
| 1737502200 | 12.8951 | 0.06 | 0.51 | 12.905 | 12.91 | 12.8951 | 613 |
| 1737156600 | 12.8301 | 0.17 | 1.30 | 12.84 | 12.85 | 12.79 | 706 |
| 1737070200 | 12.665 | -0.05 | -0.39 | 12.62 | 12.665 | 12.62 | 1799 |
| 1736983800 | 12.7141 | 0.1 | 0.78 | 12.44 | 12.7141 | 12.44 | 64 |
| 1736897400 | 12.6159 | 0.15 | 1.21 | 12.54 | 12.6159 | 12.54 | 105 |
| 1736811000 | 12.465 | -0.04 | -0.30 | 12.41 | 12.465 | 12.41 | 236 |
| 1736551800 | 12.5024 | -0.04 | -0.34 | 12.56 | 12.56 | 12.5 | 424 |
| 1736379000 | 12.5451 | -0.03 | -0.28 | 12.59 | 12.59 | 12.5451 | 1234 |
| 1736292600 | 12.58 | 0.08 | 0.66 | 12.61 | 12.61 | 12.58 | 414 |
| 1736206200 | 12.497 | 0.24 | 1.93 | 12.47 | 12.545 | 12.47 | 763 |
| 1735947000 | 12.2603 | 0 | 0.00 | 12.28 | 12.2801 | 12.2603 | 601 |
| 1735860600 | 12.2601 | 0.04 | 0.36 | 12.33 | 12.33 | 12.2601 | 194 |
| 1735687800 | 12.2162 | -0.08 | -0.65 | 12.16 | 12.3899 | 12.14 | 2578 |
| 1735601400 | 12.2961 | -0.03 | -0.28 | 12.29 | 12.2965 | 12.28 | 939 |
| 1735342200 | 12.3308 | -0.09 | -0.72 | 12.44 | 12.44 | 12.3308 | 740 |
| 1735255800 | 12.4202 | 0.03 | 0.20 | 12.28 | 12.4202 | 12.28 | 669 |
| 1735077840 | 12.395 | -0.01 | -0.05 | 12.23 | 12.395 | 12.23 | 114 |
| 1734996600 | 12.4008 | -0.02 | -0.16 | 12.42 | 12.42 | 12.4008 | 218 |
| 1734737400 | 12.4208 | 0.05 | 0.37 | 12.42 | 12.4208 | 12.35 | 1976 |
| 1734651000 | 12.375 | 0.13 | 1.02 | 12.44 | 12.44 | 12.375 | 440 |
| 1734564600 | 12.25 | -0.21 | -1.65 | 12.51 | 12.51 | 12.25 | 757 |
| 1734478200 | 12.455 | -0.04 | -0.30 | 12.53 | 12.53 | 12.455 | 1270 |
| 1734391800 | 12.4924 | -0.08 | -0.61 | 12.44 | 12.5433 | 12.44 | 390 |
| 1734132600 | 12.5692 | -0.08 | -0.60 | 12.59 | 12.59 | 12.5501 | 776 |
| 1734046200 | 12.6447 | -0.09 | -0.71 | 12.715 | 12.715 | 12.64 | 167 |
| 1733959800 | 12.735 | 0.08 | 0.67 | 12.72 | 12.735 | 12.72 | 237 |
| 1733873400 | 12.65 | -0.37 | -2.80 | 12.88 | 12.88 | 12.65 | 615 |
| 1733787000 | 13.015 | 0.11 | 0.82 | 13.02 | 13.1305 | 13.015 | 579 |
| 1733527800 | 12.9089 | 0.39 | 3.15 | 12.82 | 12.9089 | 12.77 | 6050 |
| 1733441400 | 12.515 | 0 | 0.04 | 12.58 | 12.58 | 12.515 | 1134 |
| 1733355000 | 12.5101 | 0.09 | 0.72 | 12.52 | 12.52 | 12.5101 | 209 |
| 1733268600 | 12.4203 | -0.05 | -0.40 | 12.4203 | 12.4203 | 12.4203 | 165 |
| 1733182200 | 12.47 | 0.06 | 0.47 | 12.48 | 12.48 | 12.44 | 167 |
| 1732917840 | 12.4115 | 0.21 | 1.71 | 12.38 | 12.4115 | 12.38 | 567 |
| 1732750200 | 12.2027 | 0.11 | 0.93 | 12.31 | 12.31 | 12.16 | 856 |
| 1732663800 | 12.09 | -0.05 | -0.41 | 12.15 | 12.15 | 12.08 | 1045 |
| 1732577400 | 12.14 | -0.01 | -0.08 | 12.2 | 12.21 | 12.14 | 2215 |
| 1732318200 | 12.15 | -0.01 | -0.04 | 12.15 | 12.19 | 12.095 | 1642 |
| 1732231800 | 12.1551 | -0.06 | -0.53 | 12.19 | 12.19 | 12.125 | 960 |
| 1732145400 | 12.22 | -0.09 | -0.72 | 12.31 | 12.31 | 12.1995 | 1931 |
| 1732059000 | 12.3083 | 0.04 | 0.31 | 12.28 | 12.3083 | 12.28 | 482 |
| 1731972600 | 12.27 | 0.05 | 0.41 | 12.26 | 12.27 | 12.26 | 366 |
| 1731713400 | 12.22 | -0.07 | -0.53 | 12.27 | 12.27 | 12.215 | 801 |
| 1731627000 | 12.285 | -0.12 | -0.93 | 12.44 | 12.44 | 12.285 | 868 |
| 1731540600 | 12.4 | -0.11 | -0.88 | 12.43 | 12.43 | 12.4 | 1440 |
| 1731454200 | 12.5101 | -0.1 | -0.83 | 12.57 | 12.57 | 12.5101 | 242 |
| 1731367800 | 12.615 | 0.14 | 1.12 | 12.66 | 12.66 | 12.6 | 752 |
| 1731108600 | 12.4752 | -0.03 | -0.25 | 12.56 | 12.6 | 12.4752 | 941 |
| 1731022200 | 12.506 | 0.24 | 1.98 | 12.47 | 12.54 | 12.4001 | 2319 |
| 1730935800 | 12.263 | -0.13 | -1.03 | 12.27 | 12.3 | 12.255 | 734 |
| 1730849400 | 12.3905 | 0.09 | 0.76 | 12.38 | 12.4 | 12.38 | 577 |
| 1730763000 | 12.2971 | -0.02 | -0.15 | 12.29 | 12.305 | 12.27 | 729 |
| 1730500200 | 12.3152 | -0.06 | -0.46 | 12.34 | 12.35 | 12.3 | 493 |
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
