Premium
Ricardo plc (RCDO.GB)
AQSE
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 | 30 | 7.5 | 400 | 433.6 | 400 | 1144 | 418.58391608 | DE |
| 4 | 30 | 7.5 | 400 | 433.6 | 385 | 2014 | 397.58620262 | DE |
| 12 | -20 | -4.44444444444 | 450 | 452.92 | 375 | 1937 | 415.46206136 | DE |
| 26 | -70 | -14 | 500 | 525.9 | 375 | 2370 | 462.31506357 | DE |
| 52 | -65 | -13.1313131313 | 495 | 525.9 | 375 | 2196 | 467.00308635 | DE |
| 156 | -11 | -2.49433106576 | 441 | 612 | 325.05 | 2533 | 459.2360415 | DE |
| 260 | -350 | -44.8717948718 | 780 | 829.6 | 319 | 4780 | 439.32713108 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730910480 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1730824080 | 430 | 0 | 0.00 | 430 | 440 | 410 | 145 |
| 1730737740 | 430 | 0 | 0.00 | 440 | 440 | 430 | 358 |
| 1730475300 | 430 | 10 | 2.38 | 420 | 430 | 420 | 0 |
| 1730388900 | 420 | -20 | -4.55 | 440 | 450 | 420 | 1232 |
| 1730305440 | 440 | 0 | 0.00 | 440 | 450 | 440 | 0 |
| 1730193840 | 440 | 10 | 2.33 | 430 | 440 | 430 | 479 |
| 1730132940 | 430 | 0 | 0.00 | 430 | 434 | 430 | 2270 |
| 1729869960 | 430 | 0 | 0.00 | 430 | 440 | 420 | 8290 |
| 1729783680 | 430 | 20 | 4.88 | 400 | 430 | 385 | 0 |
| 1729697340 | 410 | 0 | 0.00 | 400 | 410 | 400 | 2809 |
| 1729610340 | 410 | -4.8 | -1.16 | 420 | 420 | 385 | 5839 |
| 1729524420 | 414.8 | -5.2 | -1.24 | 430 | 430 | 410 | 900 |
| 1729262100 | 420 | 0 | 0.00 | 410 | 420 | 410 | 358 |
| 1729178580 | 420 | 0 | 0.00 | 420 | 420 | 410 | 4152 |
| 1729092540 | 420 | 0 | 0.00 | 430 | 430 | 420 | 207 |
| 1729006140 | 420 | 0 | 0.00 | 420 | 430 | 420 | 1000 |
| 1728919680 | 420 | 0 | 0.00 | 420 | 420 | 410 | 118 |
| 1728657480 | 420 | 0 | 0.00 | 420 | 420 | 410 | 131 |
| 1728574140 | 420 | -10 | -2.33 | 420 | 430 | 410 | 0 |
| 1728484740 | 430 | 10 | 2.38 | 430 | 430 | 420 | 1747 |
| 1728401340 | 420 | -10 | -2.33 | 430 | 430 | 420 | 0 |
| 1728311580 | 430 | -10 | -2.27 | 430 | 450 | 430 | 0 |
| 1728053040 | 440 | 0 | 0.00 | 450 | 450 | 430 | 1250 |
| 1727966700 | 440 | 0 | 0.00 | 450 | 450 | 440 | 3970 |
| 1727882940 | 440 | 0 | 0.00 | 450 | 450 | 440 | 11899 |
| 1727793720 | 440 | -10 | -2.22 | 450 | 452.48 | 440 | 1100 |
| 1727710080 | 450 | 10 | 2.27 | 450 | 452.92 | 440 | 3977 |
| 1727447580 | 440 | 0 | 0.00 | 450 | 450 | 440 | 120 |
| 1727364240 | 440 | -10 | -2.22 | 440 | 450 | 440 | 0 |
| 1727277960 | 450 | 0 | 0.00 | 450 | 455 | 450 | 7574 |
| 1727191740 | 450 | 0 | 0.00 | 450 | 454.75 | 440 | 25567 |
| 1727102220 | 450 | 0 | 0.00 | 450 | 450 | 440 | 2000 |
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
