Premium
Renaissance International IPO (IPOS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1621 | -1.19191176471 | 13.6 | 13.6 | 12.861 | 1414 | 13.25511229 | SP |
| 4 | 0.2979 | 2.26712328767 | 13.14 | 13.69 | 12.861 | 975 | 13.31863833 | SP |
| 12 | 0.7229 | 5.68541093197 | 12.715 | 13.69 | 12.14 | 1050 | 12.93723489 | SP |
| 26 | 0.3279 | 2.50114416476 | 13.11 | 13.69 | 12.08 | 1494 | 12.77362845 | SP |
| 52 | -0.0721 | -0.533678756477 | 13.51 | 14.8399 | 12 | 1471 | 13.36995658 | SP |
| 156 | -4.8721 | -26.6089568542 | 18.31 | 20.92 | 12 | 1509 | 15.25571251 | SP |
| 260 | -10.9321 | -44.8588428396 | 24.37 | 40.9861 | 12 | 6278 | 30.22148079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 13.4379 | 0.43 | 3.32 | 13.22 | 13.45 | 13.22 | 2847 |
| 1741131000 | 13.0065 | -0.2 | -1.54 | 12.99 | 13.01 | 12.861 | 2429 |
| 1741044600 | 13.21 | 0.09 | 0.72 | 13.31 | 13.31 | 13.21 | 767 |
| 1740785400 | 13.1154 | -0.4 | -2.94 | 13.14 | 13.14 | 13.1154 | 368 |
| 1740699000 | 13.5131 | -0.11 | -0.78 | 13.6 | 13.6 | 13.5131 | 657 |
| 1740612600 | 13.62 | 0 | 0.02 | 13.65 | 13.65 | 13.62 | 539 |
| 1740526200 | 13.6171 | 0.04 | 0.31 | 13.65 | 13.65 | 13.6171 | 310 |
| 1740439800 | 13.5754 | -0.07 | -0.51 | 13.65 | 13.65 | 13.53 | 2464 |
| 1740180600 | 13.6451 | 0.14 | 1.00 | 13.66 | 13.69 | 13.6451 | 680 |
| 1740094200 | 13.51 | -0.04 | -0.26 | 13.47 | 13.55 | 13.47 | 945 |
| 1740007800 | 13.545 | -0.02 | -0.16 | 13.58 | 13.58 | 13.545 | 57 |
| 1739921400 | 13.567 | 0.17 | 1.28 | 13.62 | 13.62 | 13.567 | 221 |
| 1739575800 | 13.395 | 0.22 | 1.66 | 13.34 | 13.43 | 13.34 | 918 |
| 1739489400 | 13.1758 | 0.09 | 0.66 | 13.0895 | 13.1758 | 13.0732 | 1178 |
| 1739403000 | 13.09 | -0.05 | -0.40 | 13 | 13.12 | 13 | 1491 |
| 1739316600 | 13.1428 | -0.04 | -0.33 | 13.01 | 13.1428 | 13.01 | 386 |
| 1739230200 | 13.1868 | 0.12 | 0.93 | 13.11 | 13.1868 | 13.11 | 472 |
| 1738971000 | 13.065 | -0.14 | -1.03 | 13.24 | 13.24 | 13.025 | 945 |
| 1738884600 | 13.2004 | 0.15 | 1.11 | 13.14 | 13.206 | 13.14 | 849 |
| 1738798200 | 13.0554 | -0.1 | -0.74 | 13.14 | 13.14 | 13 | 6515 |
| 1738711800 | 13.153 | 0.3 | 2.36 | 13 | 13.22 | 13 | 2468 |
| 1738625400 | 12.85 | -0.15 | -1.15 | 12.84 | 12.92 | 12.84 | 3718 |
| 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 | 12.55 | 12.56 | 12.5 | 521 |
| 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 | 603 |
| 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 | 965 |
| 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 | 12.17 | 12.44 | 12.17 | 441 |
| 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 | 1271 |
| 1734391800 | 12.4924 | -0.08 | -0.61 | 12.44 | 12.5433 | 12.44 | 391 |
| 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 | 12.76 | 12.76 | 12.72 | 241 |
| 1733873400 | 12.65 | -0.37 | -2.80 | 12.85 | 12.88 | 12.65 | 660 |
| 1733787000 | 13.015 | 0.11 | 0.82 | 13.02 | 13.1305 | 13.015 | 581 |
| 1733527800 | 12.9089 | 0.39 | 3.15 | 12.82 | 12.9089 | 12.77 | 6051 |
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
