Premium
RM plc (RM.GB)
AQSE
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 | 5 | 5.02512562814 | 99.5 | 109.5 | 98.1 | 1151 | 100.5 | DE |
| 4 | 27 | 34.8387096774 | 77.5 | 109.5 | 73.17 | 3593 | 89.61633894 | DE |
| 12 | 24 | 29.8136645963 | 80.5 | 109.5 | 73.17 | 1429 | 87.78022825 | DE |
| 26 | 21.5 | 25.9036144578 | 83 | 109.5 | 72.3 | 1262 | 84.28759607 | DE |
| 52 | 43.5 | 71.3114754098 | 61 | 109.5 | 51.5 | 2548 | 77.44086809 | DE |
| 156 | -84.5 | -44.708994709 | 189 | 199.9 | 18.84999 | 7950 | 59.43679306 | DE |
| 260 | -180.5 | -63.3333333333 | 285 | 293.22 | 18.84999 | 6551 | 87.75533879 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 104.5 | -4 | -3.69 | 109.5 | 109.5 | 103.5 | 23200 |
| 1734622440 | 108.5 | 7 | 6.90 | 100.5 | 109.5 | 100.5 | 0 |
| 1734536340 | 101.5 | 1 | 1.00 | 99.5 | 101.5 | 99.5 | 0 |
| 1734449880 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 99.5 | 0 |
| 1734366420 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.5 | 5162 |
| 1734104460 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.1 | 591 |
| 1734020880 | 100.5 | 1 | 1.01 | 97.5 | 100.5 | 96.75 | 9487 |
| 1733931060 | 99.5 | 12 | 13.71 | 87.5 | 99.5 | 87.5 | 24194 |
| 1733848080 | 87.5 | -2 | -2.23 | 87.5 | 87.5 | 87.5 | 0 |
| 1733761860 | 89.5 | 2 | 2.29 | 87.5 | 90.64 | 87.5 | 1166 |
| 1733495700 | 87.5 | 7 | 8.70 | 79.5 | 87.5 | 79.5 | 0 |
| 1733416140 | 80.5 | 1 | 1.26 | 78.5 | 80.5 | 78.5 | 0 |
| 1733326500 | 79.5 | 2 | 2.58 | 78.5 | 79.5 | 76.5 | 0 |
| 1733239800 | 77.5 | -1 | -1.27 | 79.5 | 79.5 | 77.5 | 0 |
| 1733156940 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1732897620 | 78.5 | 2 | 2.61 | 79.5 | 79.5 | 77.5 | 0 |
| 1732808160 | 76.5 | 0 | 0.00 | 76.5 | 77.5 | 74.5 | 0 |
| 1732721820 | 76.5 | -1 | -1.29 | 76.5 | 77.34 | 74.5 | 2500 |
| 1732638480 | 77.5 | 1 | 1.31 | 76.5 | 77.75 | 76.5 | 5147 |
| 1732548840 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 75.5 | 0 |
| 1732289460 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 73.17 | 23612 |
| 1732203480 | 77.5 | 0 | 0.00 | 75.5 | 77.5 | 75.5 | 0 |
| 1732120140 | 77.5 | -1 | -1.27 | 76.5 | 77.5 | 74.5 | 0 |
| 1732033620 | 78.5 | -1 | -1.26 | 79.5 | 79.5 | 74.5 | 0 |
| 1731947580 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 76.5 | 0 |
| 1731688080 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 76.34 | 360 |
| 1731598260 | 79.5 | 3 | 3.92 | 76.5 | 79.5 | 76.5 | 0 |
| 1731511920 | 76.5 | 0 | 0.00 | 76.5 | 76.85 | 75.5 | 4847 |
| 1731428820 | 76.5 | -1 | -1.29 | 79.5 | 79.5 | 76.5 | 0 |
| 1731342540 | 77.5 | 0 | 0.00 | 79.5 | 79.5 | 77.5 | 7226 |
| 1731083160 | 77.5 | 0 | 0.00 | 80.5 | 80.5 | 77.5 | 0 |
| 1730993820 | 77.5 | -2 | -2.52 | 79.5 | 79.5 | 77.5 | 0 |
| 1730910480 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730824080 | 79.5 | 0 | 0.00 | 79.5 | 80.5 | 79.5 | 0 |
| 1730737740 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730475300 | 79.5 | 0 | 0.00 | 79.5 | 83.5 | 79.5 | 0 |
| 1730388900 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730305440 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730193840 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 76.5 | 0 |
| 1730132940 | 79.5 | -2 | -2.45 | 77.5 | 79.5 | 77.5 | 0 |
| 1729869960 | 81.5 | 2 | 2.52 | 80.5 | 81.5 | 79.5 | 0 |
| 1729783680 | 79.5 | -2 | -2.45 | 80.5 | 80.5 | 79.5 | 0 |
| 1729697340 | 81.5 | -1 | -1.21 | 80.5 | 81.5 | 78.5 | 0 |
| 1729610340 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729524420 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729262100 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729178580 | 82.5 | 0 | 0.00 | 81.5 | 82.5 | 81.5 | 0 |
| 1729092540 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729006140 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1728919680 | 82.5 | 1 | 1.23 | 80.5 | 82.5 | 80.5 | 0 |
| 1728657480 | 81.5 | -1 | -1.21 | 80.5 | 81.5 | 77.5 | 0 |
| 1728574140 | 82.5 | 2 | 2.48 | 80.5 | 82.5 | 80.5 | 0 |
| 1728484740 | 80.5 | 0 | 0.00 | 77.5 | 81.5 | 77.5 | 0 |
| 1728401340 | 80.5 | -1 | -1.23 | 80.5 | 80.5 | 80.5 | 0 |
| 1728311580 | 81.5 | 3 | 3.82 | 80.5 | 81.5 | 80.5 | 0 |
| 1728053040 | 78.5 | -1 | -1.26 | 80.5 | 80.5 | 78.5 | 0 |
| 1727966700 | 79.5 | -1 | -1.24 | 80.5 | 81.5 | 76.5 | 0 |
| 1727882940 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 78.5 | 0 |
| 1727793720 | 81.5 | 2 | 2.52 | 80.5 | 81.5 | 76.5 | 0 |
| 1727710080 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 79.5 | 0 |
| 1727447580 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 79.5 | 0 |
| 1727364240 | 79.5 | -1 | -1.24 | 84.5 | 84.5 | 79.5 | 0 |
| 1727277960 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 0 |
| 1727191740 | 81.5 | 1 | 1.24 | 77.5 | 81.5 | 77.5 | 0 |
| 1727102220 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 79.5 | 0 |
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
