Premium
Ricardo plc (RCDO.GB)
AQSE
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 | -118.75 | -35.447761194 | 335 | 335 | 210.2 | 77371 | 245.4665419 | DE |
| 4 | -213.75 | -49.7093023256 | 430 | 430 | 210.2 | 22782 | 260.52048006 | DE |
| 12 | -223.75 | -50.8522727273 | 440 | 444.04 | 210.2 | 9081 | 276.85827814 | DE |
| 26 | -288.75 | -57.1782178218 | 505 | 525.9 | 210.2 | 5383 | 325.44614834 | DE |
| 52 | -218.75 | -50.2873563218 | 435 | 525.9 | 210.2 | 3881 | 373.3417047 | DE |
| 156 | -234.75 | -52.0509977827 | 451 | 612 | 210.2 | 2837 | 419.43889803 | DE |
| 260 | -540.75 | -71.4332892999 | 757 | 787.2 | 210.2 | 5109 | 420.7578746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738855980 | 215 | -5 | -2.27 | 220 | 221.8 | 210.2 | 6501 |
| 1738772880 | 220 | 0 | 0.00 | 220 | 222.98 | 220 | 28498 |
| 1738686480 | 220 | -10 | -4.35 | 237 | 237 | 216.85 | 67568 |
| 1738596900 | 230 | -20 | -8.00 | 250 | 250 | 230 | 48848 |
| 1738337520 | 250 | -10 | -3.85 | 260 | 260 | 250 | 31429 |
| 1738254840 | 260 | -85 | -24.64 | 335 | 335 | 260 | 210514 |
| 1738165140 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1738078980 | 345 | -10 | -2.82 | 365 | 365 | 345 | 9532 |
| 1737975300 | 355 | -10 | -2.74 | 365 | 365 | 355 | 0 |
| 1737735960 | 365 | 0 | 0.00 | 365 | 367.75 | 365 | 2538 |
| 1737649680 | 365 | -10 | -2.67 | 355 | 372.64 | 355 | 1474 |
| 1737563340 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1737476940 | 375 | -10 | -2.60 | 385 | 385 | 375 | 0 |
| 1737390480 | 385 | -15 | -3.75 | 410 | 410 | 385 | 1046 |
| 1737131340 | 400 | -10 | -2.44 | 410 | 410 | 399.51 | 6245 |
| 1737044940 | 410 | 0 | 0.00 | 410 | 410 | 400 | 14211 |
| 1736955300 | 410 | 25 | 6.49 | 385 | 410 | 385 | 0 |
| 1736869080 | 385 | -15 | -3.75 | 400 | 401.8 | 375 | 6121 |
| 1736782500 | 400 | -10 | -2.44 | 410 | 410 | 400 | 2970 |
| 1736524020 | 410 | -10 | -2.38 | 420 | 430 | 410 | 0 |
| 1736439600 | 420 | -10 | -2.33 | 430 | 430 | 415.39 | 1866 |
| 1736353620 | 430 | 0 | 0.00 | 430 | 440 | 430 | 0 |
| 1736264400 | 430 | -10 | -2.27 | 430 | 440 | 430 | 1150 |
| 1736180880 | 440 | 0 | 0.00 | 430 | 444.04 | 430 | 240 |
| 1735918500 | 440 | 20 | 4.76 | 420 | 440 | 420 | 0 |
| 1735832160 | 420 | 0 | 0.00 | 420 | 430 | 419.6 | 669 |
| 1735662660 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1735576260 | 420 | -10 | -2.33 | 420 | 424.24 | 420 | 1454 |
| 1735313700 | 430 | 10 | 2.38 | 430 | 430 | 410 | 172 |
| 1735057680 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1734971280 | 420 | -10 | -2.33 | 430 | 440 | 420 | 0 |
| 1734712200 | 430 | 0 | 0.00 | 430 | 430.98 | 420 | 1162 |
| 1734622440 | 430 | 0 | 0.00 | 430 | 433.6 | 430 | 2601 |
| 1734536340 | 430 | 20 | 4.88 | 410 | 431.8 | 410 | 34 |
| 1734449880 | 410 | 0 | 0.00 | 400 | 412.9 | 400 | 2467 |
| 1734366420 | 410 | 10 | 2.50 | 410 | 410 | 400 | 258 |
| 1734104460 | 400 | 0 | 0.00 | 400 | 410 | 400 | 360 |
| 1734020880 | 400 | 0 | 0.00 | 400 | 400 | 395.36 | 3970 |
| 1733931060 | 400 | 0 | 0.00 | 400 | 400 | 397.34 | 500 |
| 1733848080 | 400 | 0 | 0.00 | 400 | 400 | 385 | 4682 |
| 1733761860 | 400 | 0 | 0.00 | 400 | 400 | 385 | 3530 |
| 1733495700 | 400 | 15 | 3.90 | 400 | 400 | 385 | 248 |
| 1733416140 | 385 | -15 | -3.75 | 410 | 410 | 385 | 7104 |
| 1733326500 | 400 | -10 | -2.44 | 400 | 410 | 400 | 1766 |
| 1733239800 | 410 | 10 | 2.50 | 400 | 410 | 400 | 42 |
| 1733156940 | 400 | 0 | 0.00 | 400 | 410 | 400 | 1694 |
| 1732897620 | 400 | 0 | 0.00 | 400 | 410 | 385 | 1207 |
| 1732808160 | 400 | 15 | 3.90 | 400 | 400 | 385 | 1331 |
| 1732721820 | 385 | 0 | 0.00 | 385 | 400 | 385 | 3 |
| 1732638480 | 385 | 0 | 0.00 | 400 | 400 | 385 | 4935 |
| 1732548840 | 385 | -15 | -3.75 | 400 | 410 | 385 | 1555 |
| 1732289460 | 400 | 15 | 3.90 | 400 | 410 | 385 | 1996 |
| 1732203480 | 385 | -15 | -3.75 | 385 | 400 | 375 | 7249 |
| 1732120140 | 400 | -10 | -2.44 | 410 | 420 | 385 | 0 |
| 1732033620 | 410 | -20 | -4.65 | 430 | 430.54 | 410 | 4268 |
| 1731947580 | 430 | 0 | 0.00 | 430 | 433.1 | 420 | 305 |
| 1731688080 | 430 | 0 | 0.00 | 430 | 430 | 420 | 0 |
| 1731598260 | 430 | 0 | 0.00 | 440 | 440 | 428.7 | 564 |
| 1731511920 | 430 | 0 | 0.00 | 430 | 430 | 420 | 99 |
| 1731428820 | 430 | 0 | 0.00 | 430 | 430 | 420 | 1500 |
| 1731342540 | 430 | -10 | -2.27 | 440 | 450.12 | 430 | 3038 |
| 1731083160 | 440 | 0 | 0.00 | 450 | 450 | 440 | 3537 |
| 1730993820 | 440 | 10 | 2.33 | 440 | 450 | 440 | 1109 |
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
