Premium
Renold PLC (RNO.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -6.25 | 40 | 42 | 35.5 | 17826 | 39.80224274 | DE |
| 4 | -14 | -27.1844660194 | 51.5 | 51.5 | 35.5 | 34402 | 41.56034832 | DE |
| 12 | -10.5 | -21.875 | 48 | 54.5 | 35.5 | 34150 | 46.10354071 | DE |
| 26 | -19 | -33.6283185841 | 56.5 | 60 | 35.5 | 36023 | 48.766614 | DE |
| 52 | -1.75 | -4.45859872611 | 39.25 | 65.81 | 35.5 | 45187 | 49.89426661 | DE |
| 156 | 16.4 | 77.7251184834 | 21.1 | 65.81 | 19.6 | 36099 | 38.76993029 | DE |
| 260 | 29.9 | 393.421052632 | 7.6 | 65.81 | 7.05 | 68831 | 26.15757937 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.424 | 5623 |
| 1741364940 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.95 | 11000 |
| 1741278540 | 40.5 | 0.5 | 1.25 | 40 | 42 | 40 | 25300 |
| 1741189020 | 40 | 1 | 2.56 | 39 | 40 | 38.366 | 8621 |
| 1741083780 | 39 | -1 | -2.50 | 40 | 40 | 38.211 | 38588 |
| 1741016520 | 40 | 0 | 0.00 | 40 | 40 | 37.845 | 69746 |
| 1740760080 | 40 | -1 | -2.44 | 41 | 41 | 39.645 | 6110 |
| 1740673980 | 41 | 0 | 0.00 | 41 | 41 | 40.263 | 36784 |
| 1740584040 | 41 | 0 | 0.00 | 41 | 41.77 | 41 | 111831 |
| 1740498240 | 41 | 1 | 2.50 | 40 | 41 | 39.85 | 127500 |
| 1740414420 | 40 | -2 | -4.76 | 41 | 41.248 | 38.5 | 75677 |
| 1740152280 | 42 | 0 | 0.00 | 42 | 43 | 41 | 48182 |
| 1740068940 | 42 | -3 | -6.67 | 44 | 44.595 | 42 | 24386 |
| 1739982540 | 45 | -1 | -2.17 | 46 | 46 | 44 | 0 |
| 1739895960 | 46 | -1 | -2.13 | 47 | 48 | 46 | 0 |
| 1739806500 | 47 | 1 | 2.17 | 45 | 48 | 45 | 7186 |
| 1739547420 | 46 | 0 | 0.00 | 46 | 48 | 46 | 21277 |
| 1739460900 | 46 | -2 | -4.17 | 48 | 48 | 45 | 34916 |
| 1739378040 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47 | 35312 |
| 1739291220 | 48 | -3.5 | -6.80 | 51.5 | 51.5 | 48 | 0 |
| 1739202480 | 51.5 | 0 | 0.00 | 53.5 | 53.5 | 50.8172 | 43968 |
| 1738937700 | 51.5 | 1 | 1.98 | 51.5 | 51.5 | 50.7 | 7951 |
| 1738855980 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1738772880 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 0 |
| 1738686480 | 50.5 | -1 | -1.94 | 52.5 | 52.5 | 50.0955 | 77698 |
| 1738596900 | 51.5 | -2 | -3.74 | 52.5 | 52.608 | 50.5 | 32963 |
| 1738337520 | 53.5 | 1 | 1.90 | 52.5 | 53.824 | 52.5 | 38092 |
| 1738254840 | 52.5 | 2 | 3.96 | 51.5 | 52.5 | 51.5 | 41726 |
| 1738165140 | 50.5 | -3 | -5.61 | 54.5 | 54.5 | 50.36 | 92443 |
| 1738078980 | 53.5 | 4.5 | 9.18 | 50.5 | 54.5 | 49 | 12881 |
| 1737975300 | 49 | 1 | 2.08 | 49 | 49 | 48 | 4087 |
| 1737735960 | 48 | -1 | -2.04 | 49 | 50.5 | 48 | 11228 |
| 1737649680 | 49 | 1 | 2.08 | 48 | 49 | 48 | 23702 |
| 1737563340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1737476940 | 48 | 0 | 0.00 | 48 | 48.708 | 48 | 31824 |
| 1737390480 | 48 | 0 | 0.00 | 48 | 49.308 | 48 | 13059 |
| 1737131340 | 48 | 0 | 0.00 | 48 | 49.314 | 48 | 40600 |
| 1737044940 | 48 | 0 | 0.00 | 49 | 49.11 | 48 | 82530 |
| 1736955300 | 48 | -1 | -2.04 | 49 | 49 | 48 | 36878 |
| 1736869080 | 49 | 0 | 0.00 | 50.5 | 50.5 | 48 | 0 |
| 1736782500 | 49 | 1 | 2.08 | 50.5 | 50.5 | 48 | 23815 |
| 1736524020 | 48 | 1 | 2.13 | 48 | 49.4976 | 46 | 154405 |
| 1736439600 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
| 1736353620 | 47 | 0 | 0.00 | 47 | 47.7 | 46 | 110231 |
| 1736264400 | 47 | 0 | 0.00 | 47 | 47.621 | 46 | 10499 |
| 1736180880 | 47 | 0 | 0.00 | 47 | 47.9 | 47 | 86908 |
| 1735918500 | 47 | 0 | 0.00 | 47 | 47.828 | 47 | 4152 |
| 1735832160 | 47 | -1 | -2.08 | 47 | 47.48 | 47 | 71320 |
| 1735662660 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1735576260 | 48 | -1 | -2.04 | 48 | 48 | 47 | 0 |
| 1735313700 | 49 | 2 | 4.26 | 48 | 49 | 46 | 30251 |
| 1735057680 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734971280 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
| 1734712200 | 47 | 0 | 0.00 | 47 | 47 | 46.69 | 12000 |
| 1734622440 | 47 | 0 | 0.00 | 48 | 48 | 46.356 | 41370 |
| 1734536340 | 47 | -1 | -2.08 | 48 | 48 | 46 | 2500 |
| 1734449880 | 48 | 0 | 0.00 | 48 | 48.17 | 47 | 17000 |
| 1734366420 | 48 | 0 | 0.00 | 48 | 48.201 | 48 | 12351 |
| 1734104460 | 48 | 1 | 2.13 | 47 | 48 | 47 | 10000 |
| 1734020880 | 47 | -1 | -2.08 | 47 | 48 | 47 | 14302 |
| 1733931060 | 48 | 1 | 2.13 | 47 | 48 | 47 | 29081 |
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
