Premium
Ryde Group Ltd (RYDE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.0146049364685 | 0.6847 | 0.7099 | 0.58 | 26602 | 0.65328081 | CS |
| 4 | -0.0452 | -6.19178082192 | 0.73 | 0.79995 | 0.58 | 69284 | 0.68947283 | CS |
| 12 | -0.8152 | -54.3466666667 | 1.5 | 1.55 | 0.58 | 256482 | 1.05297303 | CS |
| 26 | 0.3889 | 131.429537006 | 0.2959 | 1.55 | 0.205 | 1405492 | 0.6142609 | CS |
| 52 | 0.3176 | 86.4923747277 | 0.3672 | 1.55 | 0.205 | 1336351 | 0.56197182 | CS |
| 156 | -3.0152 | -81.4918918919 | 3.7 | 22.49 | 0.16 | 1969830 | 1.11146226 | CS |
| 260 | -3.0152 | -81.4918918919 | 3.7 | 22.49 | 0.16 | 1969830 | 1.11146226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 0.6846 | 0.0046 | 0.68 | 0.7 | 0.7 | 0.6499 | 16032 |
| 1783636200 | 0.68 | 0.0389 | 6.07 | 0.67 | 0.68 | 0.6501 | 32459 |
| 1783549800 | 0.6411 | 0.00595 | 0.94 | 0.6122 | 0.6879 | 0.58 | 44335 |
| 1783463400 | 0.63515 | 0.00385 | 0.61 | 0.63 | 0.7099 | 0.6002999 | 14018 |
| 1783377000 | 0.6313 | -0.0687 | -9.81 | 0.6847 | 0.697716 | 0.6173 | 26168 |
| 1783031400 | 0.7 | 0.0494 | 7.59 | 0.6437 | 0.7005 | 0.6301 | 81636 |
| 1782945000 | 0.6506 | 0.0093 | 1.45 | 0.6 | 0.6915 | 0.6 | 50640 |
| 1782858600 | 0.6413 | 0.0084 | 1.33 | 0.6034 | 0.6805 | 0.6012 | 10599 |
| 1782772200 | 0.6329 | 0.0219 | 3.58 | 0.6 | 0.6531 | 0.6 | 67027 |
| 1782513000 | 0.611 | -0.049 | -7.42 | 0.6899999 | 0.7038 | 0.61 | 63432 |
| 1782426600 | 0.66 | -0.0598 | -8.31 | 0.75 | 0.75 | 0.66 | 64218 |
| 1782340200 | 0.7198 | 0.002 | 0.28 | 0.7188 | 0.7309 | 0.6838 | 22314 |
| 1782253800 | 0.7178 | -0.0235 | -3.17 | 0.74 | 0.76 | 0.7 | 72451 |
| 1782167400 | 0.7413 | 0.0073 | 0.99 | 0.66 | 0.7492 | 0.66 | 41792 |
| 1781821800 | 0.734 | 0.0675 | 10.13 | 0.65 | 0.7643 | 0.6232 | 57320 |
| 1781735400 | 0.6665 | -0.0213 | -3.10 | 0.6878 | 0.71985 | 0.64 | 221380 |
| 1781649000 | 0.6878 | -0.0606 | -8.10 | 0.7365 | 0.7664 | 0.6607 | 108181 |
| 1781562600 | 0.7484 | 0.0104 | 1.41 | 0.73 | 0.79995 | 0.6304999 | 253115 |
| 1781303400 | 0.738 | -0.042 | -5.38 | 0.7836999 | 0.7836999 | 0.6997 | 158850 |
| 1781217000 | 0.78 | 0.03 | 4.00 | 0.7687 | 0.78 | 0.7138 | 29535 |
| 1781130600 | 0.75 | 0.0217001 | 2.98 | 0.7611 | 0.8 | 0.721189 | 99842 |
| 1781044200 | 0.7282999 | -0.0317 | -4.17 | 0.7603 | 0.86 | 0.7 | 217384 |
| 1780957800 | 0.76 | -0.07 | -8.43 | 0.7916 | 0.9195 | 0.759 | 71075 |
| 1780698600 | 0.83 | -0.09 | -9.78 | 0.87 | 0.92 | 0.7901 | 282585 |
| 1780612200 | 0.92 | 0.129 | 16.31 | 0.6069 | 0.92 | 0.6069 | 1417937 |
| 1780525800 | 0.791 | -0.071933 | -8.34 | 0.8343 | 0.888 | 0.7 | 878665 |
| 1780439400 | 0.862933 | -0.057067 | -6.20 | 0.86 | 0.9064 | 0.835 | 316717 |
| 1780353000 | 0.92 | -0.045 | -4.66 | 0.936 | 0.9685 | 0.8383 | 535839 |
| 1780093800 | 0.965 | -0.105 | -9.81 | 1.05 | 1.05 | 0.9504 | 155282 |
| 1780007400 | 1.07 | -0.03 | -2.69 | 1.1 | 1.1 | 1.01 | 271084 |
| 1779921000 | 1.0996 | 0.02 | 1.81 | 1.08 | 1.1399999 | 1.04 | 150707 |
| 1779834600 | 1.08 | 0.04 | 3.85 | 1 | 1.12 | 0.9289 | 325979 |
| 1779489000 | 1.04 | 0.09 | 9.47 | 0.935 | 1.11 | 0.9215 | 282147 |
| 1779402600 | 0.95 | 0 | 0.00 | 0.95 | 0.9549 | 0.92 | 27841 |
| 1779316200 | 0.95 | 0 | 0.00 | 1 | 1 | 0.92 | 76937 |
| 1779229800 | 0.95 | -0.03 | -3.06 | 0.9506 | 0.9506 | 0.91 | 21300 |
| 1779143400 | 0.98 | -0.0104 | -1.05 | 0.97 | 0.98 | 0.94 | 92882 |
| 1778884200 | 0.9904 | -0.0095 | -0.95 | 0.9893 | 0.9904 | 0.93805 | 33673 |
| 1778797800 | 0.9999 | -0.0201 | -1.97 | 1.07 | 1.08 | 0.94 | 155589 |
| 1778711400 | 1.02 | 0.09 | 9.55 | 0.9 | 1.04 | 0.85 | 260701 |
| 1778625000 | 0.9311 | -0.0789 | -7.81 | 1.01 | 1.0481 | 0.81 | 449339 |
| 1778538600 | 1.01 | -0.02 | -1.94 | 0.97 | 1.01 | 0.97 | 198430 |
| 1778279400 | 1.03 | -0.1 | -8.85 | 1.1299999 | 1.1299999 | 1.0149999 | 304551 |
| 1778193000 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 0.96 | 456060 |
| 1778106600 | 1.15 | 0.03 | 2.68 | 1.17 | 1.22 | 1.1299999 | 252946 |
| 1778020200 | 1.12 | -0.11 | -8.94 | 1.2 | 1.24 | 1.01 | 270332 |
| 1777933800 | 1.23 | -0.07 | -5.38 | 1.3 | 1.35 | 1.2 | 378748 |
| 1777674600 | 1.3 | -0.05 | -3.70 | 1.31 | 1.4 | 1.25 | 340301 |
| 1777588200 | 1.35 | 0.05 | 3.85 | 1.29 | 1.3899999 | 1.24 | 471861 |
| 1777501800 | 1.3 | 0.12 | 10.17 | 1.1399999 | 1.3 | 1.05 | 368017 |
| 1777415400 | 1.18 | 0.19 | 19.19 | 1.06 | 1.2895 | 1.06 | 1035262 |
| 1777329000 | 0.99 | -0.25 | -20.16 | 1.22 | 1.24 | 0.91 | 857062 |
| 1777069800 | 1.24 | -0.24 | -16.22 | 1.48 | 1.4883 | 1.23 | 176687 |
| 1776983400 | 1.48 | 0.01 | 0.68 | 1.45 | 1.5 | 1.3608 | 191284 |
| 1776897000 | 1.47 | 0.06 | 4.26 | 1.5 | 1.55 | 1.46 | 791622 |
| 1776810600 | 1.41 | -0.07 | -4.73 | 1.5 | 1.5 | 1.41 | 618564 |
| 1776724200 | 1.48 | 0.02 | 1.37 | 1.5 | 1.5099 | 1.35 | 348759 |
| 1776465000 | 1.46 | -0.03 | -2.01 | 1.51 | 1.51 | 1.35 | 696987 |
| 1776378600 | 1.49 | 0.26 | 21.14 | 1.47 | 1.5 | 1.31 | 1424919 |
| 1776292200 | 1.23 | -0.16 | -11.51 | 1.3 | 1.43 | 1.19 | 1197764 |
| 1776205800 | 1.3899999 | -0.09 | -6.08 | 1.5 | 1.55 | 1.2710999 | 3008116 |
| 1776119400 | 1.48 | 0.33 | 28.70 | 1.24 | 1.5 | 1.2301 | 2158040 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
