Premium
Redcentric PLC (RCN.GB)
AQSE
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 | 0 | 120 | 121 | 115 | 3214 | 116.88841869 | DE |
| 4 | 3 | 2.5641025641 | 117 | 121 | 115 | 2684 | 118.81260711 | DE |
| 12 | 1 | 0.840336134454 | 119 | 130.25 | 114 | 1859 | 119.39529625 | DE |
| 26 | -10 | -7.69230769231 | 130 | 133.84 | 104 | 2203 | 119.88341662 | DE |
| 52 | -10 | -7.69230769231 | 130 | 162.3131 | 104 | 2272 | 130.38516354 | DE |
| 156 | -10.5 | -8.04597701149 | 130.5 | 162.3131 | 101.0807 | 2223 | 130.07116093 | DE |
| 260 | 28 | 30.4347826087 | 92 | 162.3131 | 92 | 3318 | 135.26858059 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 120 | 0 | 0.00 | 120 | 120 | 119 | 5000 |
| 1741364940 | 120 | 5 | 4.35 | 115 | 120 | 115 | 569 |
| 1741278540 | 115 | -5 | -4.17 | 120 | 120 | 115 | 10000 |
| 1741189020 | 120 | 0 | 0.00 | 120 | 120 | 118.135 | 500 |
| 1741083780 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1741016520 | 120 | 0 | 0.00 | 120 | 120 | 119.035 | 7731 |
| 1740760080 | 120 | 0 | 0.00 | 120 | 120 | 118.015 | 2954 |
| 1740673980 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1740584040 | 120 | 0 | 0.00 | 120 | 120 | 118.055 | 3 |
| 1740498240 | 120 | 0 | 0.00 | 120 | 120.475 | 118.1817 | 14963 |
| 1740414420 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1740152280 | 120 | 5 | 4.35 | 115 | 120.22 | 115 | 7880 |
| 1740068940 | 115 | 0 | 0.00 | 115 | 115.165 | 115 | 2415 |
| 1739982540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1739895960 | 115 | -2 | -1.71 | 117 | 117 | 115 | 0 |
| 1739806500 | 117 | -2 | -1.68 | 119 | 119 | 117 | 0 |
| 1739547420 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1739460900 | 119 | 2 | 1.71 | 117 | 119 | 115.1805 | 1669 |
| 1739378040 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1739291220 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1739202480 | 117 | -2 | -1.68 | 119 | 119 | 117 | 0 |
| 1738937700 | 119 | -1 | -0.83 | 120 | 120 | 114.825 | 1319 |
| 1738855980 | 120 | 0 | 0.00 | 120 | 120 | 119.605 | 928 |
| 1738772880 | 120 | -1 | -0.83 | 120 | 120.495 | 118.715 | 6356 |
| 1738686480 | 121 | -2 | -1.63 | 121 | 123 | 121 | 0 |
| 1738596900 | 123 | -6 | -4.65 | 127 | 127 | 123 | 0 |
| 1738337520 | 129 | 0 | 0.00 | 129 | 130.25 | 129 | 196 |
| 1738254840 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1738165140 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1738078980 | 129 | 1 | 0.78 | 128 | 129 | 126.25 | 1762 |
| 1737975300 | 128 | 4 | 3.23 | 124 | 128 | 124 | 0 |
| 1737735960 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1737649680 | 124 | 0 | 0.00 | 124 | 124 | 122.275 | 1596 |
| 1737563340 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1737476940 | 124 | 0 | 0.00 | 124 | 124 | 122.165 | 489 |
| 1737390480 | 124 | 0 | 0.00 | 124 | 124 | 122.125 | 480 |
| 1737131340 | 124 | 0 | 0.00 | 124 | 124 | 122.11 | 3440 |
| 1737044940 | 124 | 0 | 0.00 | 124 | 124 | 122.11 | 975 |
| 1736955300 | 124 | 0 | 0.00 | 126 | 126 | 121 | 0 |
| 1736869080 | 124 | 1 | 0.81 | 126 | 126 | 122.13 | 1670 |
| 1736782500 | 123 | -3 | -2.38 | 126 | 126 | 123 | 579 |
| 1736524020 | 126 | 0 | 0.00 | 126 | 127 | 125 | 0 |
| 1736439600 | 126 | 0 | 0.00 | 126 | 127 | 126 | 0 |
| 1736353620 | 126 | 0 | 0.00 | 126 | 126 | 125 | 0 |
| 1736264400 | 126 | 0 | 0.00 | 126 | 126 | 125 | 0 |
| 1736180880 | 126 | 0 | 0.00 | 126 | 126 | 125 | 0 |
| 1735918500 | 126 | 0 | 0.00 | 126 | 126 | 122.13 | 403 |
| 1735832160 | 126 | 7 | 5.88 | 122 | 126 | 120.9596 | 4548 |
| 1735662660 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1735576260 | 119 | -1 | -0.83 | 120 | 120 | 116.13 | 791 |
| 1735313700 | 120 | 4 | 3.45 | 121 | 124 | 118 | 0 |
| 1735057680 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734971280 | 116 | -1 | -0.85 | 118 | 119 | 116 | 0 |
| 1734712200 | 117 | -1 | -0.85 | 116 | 118 | 115 | 5577 |
| 1734622440 | 118 | 2 | 1.72 | 116 | 118 | 114 | 0 |
| 1734536340 | 116 | -1 | -0.85 | 115 | 118 | 115 | 15000 |
| 1734449880 | 117 | -1 | -0.85 | 119 | 119 | 116.225 | 595 |
| 1734366420 | 118 | 0 | 0.00 | 118 | 119 | 116.2 | 1129 |
| 1734104460 | 118 | 0 | 0.00 | 117 | 119 | 117 | 0 |
| 1734020880 | 118 | -1 | -0.84 | 116 | 118 | 116 | 0 |
| 1733931060 | 119 | -1 | -0.83 | 118 | 120 | 117.505 | 18265 |
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
