Premium
Renold PLC (RNO.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 | 0 | 0 | 56.5 | 57.5 | 54.5 | 27821 | 55.5 | DE |
| 4 | 0 | 0 | 56.5 | 64.5 | 52.5 | 44998 | 57.48441053 | DE |
| 12 | 6 | 11.8811881188 | 50.5 | 65.81 | 50.5 | 59958 | 57.27862467 | DE |
| 26 | 14 | 32.9411764706 | 42.5 | 65.81 | 36.2 | 65735 | 48.03669148 | DE |
| 52 | 25.75 | 83.7398373984 | 30.75 | 65.81 | 27.15 | 63835 | 42.73749478 | DE |
| 156 | 35.2 | 165.258215962 | 21.3 | 65.81 | 18.12 | 60133 | 33.28174661 | DE |
| 260 | 32.5 | 135.416666667 | 24 | 65.81 | 4.808 | 97284 | 23.80623277 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722266880 | 56.5 | 1 | 1.80 | 56.5 | 57.5 | 56.5 | 22626 |
| 1722004560 | 55.5 | 1 | 1.83 | 54.5 | 56.402 | 54.5 | 32325 |
| 1721918040 | 54.5 | -1 | -1.80 | 56.5 | 57.5 | 52.5 | 0 |
| 1721834940 | 55.5 | 0 | 0.00 | 56.5 | 56.5 | 54.5 | 8431 |
| 1721745720 | 55.5 | 0 | 0.00 | 56.5 | 56.5 | 54.842 | 31223 |
| 1721658960 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 54.5 | 39306 |
| 1721399700 | 56.5 | 2 | 3.67 | 54.944 | 56.5 | 52.5 | 44665 |
| 1721313360 | 54.5 | -2 | -3.54 | 60 | 60 | 52.5 | 131271 |
| 1721229420 | 56.5 | -5 | -8.13 | 62 | 64 | 56.5 | 213016 |
| 1721140560 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1721057340 | 61.5 | 0 | 0.00 | 61.5 | 64.5 | 61.5 | 25000 |
| 1720798020 | 61.5 | 0 | 0.00 | 61.5 | 61.874 | 61.5 | 21584 |
| 1720711680 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 60.75 | 9897 |
| 1720623300 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 60.982 | 17288 |
| 1720538880 | 61.5 | 1 | 1.65 | 60.5 | 61.972 | 60.5 | 42766 |
| 1720452360 | 60.5 | 1 | 1.68 | 59.5 | 61.96 | 59.5 | 12261 |
| 1720193280 | 59.5 | 1 | 1.71 | 58.5 | 61.5 | 58.5 | 58040 |
| 1720103580 | 58.5 | -2 | -3.31 | 60.5 | 60.5 | 58.5 | 39547 |
| 1720020540 | 60.5 | 1 | 1.68 | 60.5 | 61.1 | 59.5 | 37331 |
| 1719934080 | 59.5 | 1 | 1.71 | 58.5 | 60.264 | 58.5 | 44875 |
| 1719847500 | 58.5 | 2 | 3.54 | 56.5 | 60.75 | 56.5 | 1144 |
| 1719585240 | 56.5 | 0 | 0.00 | 56.5 | 56.888 | 56.5 | 5000 |
| 1719502140 | 56.5 | 2 | 3.67 | 54.5 | 57.544 | 53.864 | 25973 |
| 1719415980 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 52.806 | 12901 |
| 1719329280 | 53.5 | 0 | 0.00 | 53.5 | 54.385 | 53.408 | 13485 |
| 1719242880 | 53.5 | -3 | -5.31 | 56.5 | 56.5 | 51.8 | 186140 |
| 1718983740 | 56.5 | 0 | 0.00 | 56.5 | 57.3 | 55.5185 | 19998 |
| 1718894280 | 56.5 | -3 | -5.04 | 59.5 | 59.5 | 54.472 | 100247 |
| 1718807460 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 57.26 | 49212 |
| 1718724540 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 56.66 | 72168 |
| 1718634720 | 60.5 | 2 | 3.42 | 58.5 | 60.5 | 58.5 | 1287 |
| 1718378940 | 58.5 | -4 | -6.40 | 62.5 | 62.996 | 57.5 | 21191 |
| 1718292600 | 62.5 | 1 | 1.63 | 61.5 | 64.712 | 61.5 | 17927 |
| 1718203020 | 61.5 | -1 | -1.60 | 62.5 | 63.432 | 60.5 | 49079 |
| 1718119740 | 62.5 | -2 | -3.10 | 63.5 | 63.9 | 62.28 | 11103 |
| 1718029980 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1717770780 | 64.5 | 3 | 4.88 | 61.5 | 65.81 | 61.5 | 217036 |
| 1717684800 | 61.5 | 0 | 0.00 | 61.5 | 63.56 | 61.5 | 39671 |
| 1717600500 | 61.5 | 0 | 0.00 | 61.5 | 62.774 | 61.5 | 22000 |
| 1717514760 | 61.5 | 0 | 0.00 | 61.5 | 63.712 | 61.5 | 4708 |
| 1717428540 | 61.5 | 3 | 5.13 | 59.5 | 61.93 | 59.5 | 57869 |
| 1717166580 | 58.5 | 1 | 1.74 | 57.5 | 58.5 | 57.248 | 17633 |
| 1717079640 | 57.5 | -1 | -1.71 | 58.5 | 58.5 | 57.44 | 50665 |
| 1716993360 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1716906960 | 58.5 | 0 | 0.00 | 58.5 | 59.2 | 56.728 | 36567 |
| 1716564600 | 58.5 | 0 | 0.00 | 58.5 | 59.176 | 58.5 | 118530 |
| 1716478140 | 58.5 | 0 | 0.00 | 58.5 | 59.4385 | 58.396 | 35138 |
| 1716388620 | 58.5 | 1 | 1.74 | 57.5 | 58.5 | 57.058 | 17176 |
| 1716302280 | 57.5 | 1 | 1.77 | 56.5 | 58.668 | 56.5 | 19080 |
| 1716215640 | 56.5 | 1 | 1.80 | 55.5 | 57.2 | 55.2 | 48560 |
| 1715956440 | 55.5 | 1 | 1.83 | 55.5 | 56.536 | 54.5 | 48732 |
| 1715870040 | 54.5 | 0 | 0.00 | 54.5 | 55.8499 | 54.5 | 70700 |
| 1715786940 | 54.5 | -3 | -5.22 | 57.5 | 57.5 | 54.492 | 135814 |
| 1715700540 | 57.5 | 2 | 3.60 | 55.5 | 57.5 | 55.5 | 362855 |
| 1715614140 | 55.5 | 2 | 3.74 | 53.5 | 56.616 | 53.5 | 114846 |
| 1715355240 | 53.5 | 0 | 0.00 | 53.5 | 54.895 | 53.16 | 90861 |
| 1715265300 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53 | 112445 |
| 1715182020 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.1387 | 173996 |
| 1715095740 | 52.5 | 2 | 3.96 | 50.5 | 52.5 | 50.5 | 47160 |
| 1714750020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 49.7 | 64103 |
| 1714663440 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50 | 45000 |
| 1714574280 | 50.5 | 0 | 0.00 | 52.5 | 52.5 | 49.732 | 85318 |
| 1714487880 | 50.5 | 2 | 4.12 | 48.5 | 50.5 | 48.5 | 63648 |
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
