Premium
Rockhopper Exploration (RKH.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -3.75 | 40 | 43.872 | 37.4472 | 421820 | 41.50754208 | DE |
| 4 | 2 | 5.47945205479 | 36.5 | 43.872 | 32.6765 | 307378 | 38.29034459 | DE |
| 12 | 17.5 | 83.3333333333 | 21 | 43.872 | 15.95 | 590157 | 31.24607521 | DE |
| 26 | 24.25 | 170.175438596 | 14.25 | 43.872 | 12.535 | 355792 | 26.91605019 | DE |
| 52 | 27.5 | 250 | 11 | 43.872 | 11 | 247056 | 23.13809053 | DE |
| 156 | 29.75 | 340 | 8.75 | 43.872 | 6.67 | 270785 | 15.00652103 | DE |
| 260 | 23.5 | 156.666666667 | 15 | 43.872 | 4.5491 | 243304 | 13.17355849 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740414420 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 38.71 | 480098 |
| 1740152280 | 40.5 | -1.5 | -3.57 | 42.5 | 43.01 | 39.4488 | 142641 |
| 1740068940 | 42 | -1 | -2.33 | 43 | 43.149 | 41.522 | 334602 |
| 1739982540 | 43 | 1 | 2.38 | 42 | 43.872 | 41.35 | 375564 |
| 1739895960 | 42 | 2.5 | 6.33 | 40 | 42.86 | 39.5 | 776194 |
| 1739806500 | 39.5 | 1 | 2.60 | 38.5 | 41.24 | 37.926 | 671826 |
| 1739547420 | 38.5 | 0 | 0.00 | 38.5 | 38.736 | 37.848 | 56295 |
| 1739460900 | 38.5 | 0 | 0.00 | 38.5 | 38.9 | 37.475 | 174046 |
| 1739378040 | 38.5 | 0.5 | 1.32 | 38 | 38.986 | 37.716 | 124347 |
| 1739291220 | 38 | 0.5 | 1.33 | 37.5 | 38.7 | 36.7889 | 546983 |
| 1739202480 | 37.5 | 0 | 0.00 | 37.5 | 38.104 | 37.016 | 131974 |
| 1738937700 | 37.5 | 1 | 2.74 | 36.5 | 38.11 | 36.5 | 375919 |
| 1738855980 | 36.5 | 1 | 2.82 | 35.5 | 37.435 | 35.5 | 99669 |
| 1738772880 | 35.5 | 1 | 2.90 | 34.5 | 35.94 | 34.5 | 176228 |
| 1738686480 | 34.5 | 0 | 0.00 | 34.5 | 34.8 | 33.7565 | 265150 |
| 1738596900 | 34.5 | 1 | 2.99 | 33.5 | 34.76 | 33.0726 | 511031 |
| 1738337520 | 33.5 | -1 | -2.90 | 34.5 | 34.512 | 32.676499 | 338339 |
| 1738254840 | 34.5 | -1 | -2.82 | 35.5 | 35.76 | 33.54 | 224773 |
| 1738165140 | 35.5 | 0.5 | 1.43 | 35 | 35.648 | 33.66 | 195197 |
| 1738078980 | 35 | -1.5 | -4.11 | 36.5 | 36.784 | 34.62 | 146683 |
| 1737975300 | 36.5 | 1 | 2.82 | 36.5 | 36.704 | 34.5 | 198656 |
| 1737735960 | 35.5 | -2.05 | -5.45 | 38.5 | 39.64 | 35.346 | 509315 |
| 1737649680 | 37.547 | 0.2 | 0.53 | 36.5 | 39.66 | 35.98 | 2123651 |
| 1737563340 | 37.348 | 0 | 0.00 | 37.348 | 37.348 | 37.348 | 0 |
| 1737476940 | 37.348 | -3.79 | -9.22 | 40.5 | 40.5 | 36.762 | 2291050 |
| 1737390480 | 41.1428 | 1.6 | 4.04 | 39 | 41.94 | 39 | 1096520 |
| 1737131340 | 39.5456 | 2.05 | 5.45 | 38.5 | 40.075 | 38.26 | 1064595 |
| 1737044940 | 37.5 | 3 | 8.70 | 33.5 | 38.73 | 33.5 | 761200 |
| 1736955300 | 34.5 | -1.2 | -3.36 | 36 | 36 | 33.79 | 217366 |
| 1736869080 | 35.7 | 0.2 | 0.56 | 35.5 | 37.256 | 35.5 | 916954 |
| 1736782500 | 35.5 | 2 | 5.97 | 33.5 | 36.419 | 33.45 | 752482 |
| 1736524020 | 33.5 | -0.5 | -1.47 | 34 | 34.658 | 32.83 | 968225 |
| 1736439600 | 34 | 4 | 13.33 | 30 | 34.552 | 30 | 430610 |
| 1736353620 | 30 | -2.75 | -8.40 | 32.75 | 32.964 | 28.268 | 1225587 |
| 1736264400 | 32.75 | 1.75 | 5.65 | 32 | 33.5 | 31 | 1240573 |
| 1736180880 | 31 | 4 | 14.81 | 27 | 31.422 | 27 | 673294 |
| 1735918500 | 27 | -0.5 | -1.82 | 27.5 | 27.745 | 25.955 | 387009 |
| 1735832160 | 27.5 | 2 | 7.84 | 25 | 27.648 | 25 | 525058 |
| 1735662660 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735576260 | 25.5 | 1.5 | 6.25 | 24 | 26.795 | 24 | 791568 |
| 1735313700 | 24 | 1.5 | 6.67 | 23 | 24.3 | 22.5 | 1399142 |
| 1735057680 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734971280 | 22.5 | 2.5 | 12.50 | 20 | 23 | 20 | 559298 |
| 1734712200 | 20 | 0 | 0.00 | 20.5 | 21.4 | 19.9975 | 165943 |
| 1734622440 | 20 | -1 | -4.76 | 21 | 21 | 20 | 257214 |
| 1734536340 | 21 | 1 | 5.00 | 20 | 21.2007 | 19.844 | 426799 |
| 1734449880 | 20 | -1.5 | -6.98 | 21.5 | 21.75 | 19.948 | 218254 |
| 1734366420 | 21.5 | 0.5 | 2.38 | 21 | 21.95 | 21 | 349543 |
| 1734104460 | 21 | 0.05 | 0.25 | 20.5 | 21.5 | 20.5 | 1196322 |
| 1734020880 | 20.948 | 0.95 | 4.74 | 20 | 20.956 | 20 | 916242 |
| 1733931060 | 20 | 2 | 11.11 | 18 | 20.6 | 17.75 | 930403 |
| 1733848080 | 18 | 1 | 5.88 | 17 | 18 | 16.309999 | 155337 |
| 1733761860 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 15.95 | 279526 |
| 1733495700 | 17.5 | -0.5 | -2.78 | 18 | 18 | 16.399999 | 616429 |
| 1733416140 | 18 | -2 | -10.00 | 20 | 20 | 17.81 | 825506 |
| 1733326500 | 20 | 0 | 0.00 | 20 | 20.47 | 19.537 | 524918 |
| 1733239800 | 20 | -1 | -4.76 | 21 | 21.2 | 19.7545 | 726325 |
| 1733156940 | 21 | 3 | 16.67 | 18 | 21.24 | 18 | 1022241 |
| 1732897620 | 18 | 2 | 12.50 | 16 | 18.91 | 16 | 801533 |
| 1732808160 | 16 | 1 | 6.67 | 15 | 17.19 | 15 | 469219 |
| 1732721820 | 15 | 1 | 7.14 | 14 | 15.8875 | 14 | 969921 |
| 1732638480 | 14 | 0 | 0.00 | 14 | 14.965 | 13.9125 | 1117849 |
| 1732548840 | 14 | 0.25 | 1.82 | 13.75 | 14 | 12.75 | 761792 |
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
