Premium
Rws Holdings plc (RWS.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 | 140 | 150 | 140 | 13097 | 145.88470642 | DE |
| 4 | -15 | -9.67741935484 | 155 | 160 | 127.5 | 34486 | 137.31982501 | DE |
| 12 | -47.5 | -25.3333333333 | 187.5 | 192.5 | 127.5 | 17997 | 146.69399263 | DE |
| 26 | -37.5 | -21.1267605634 | 177.5 | 210 | 127.5 | 11839 | 158.4216078 | DE |
| 52 | -110 | -44 | 250 | 260 | 127.5 | 11430 | 182.96724905 | DE |
| 156 | -485 | -77.6 | 625 | 660 | 127.5 | 11350 | 298.96635091 | DE |
| 260 | -425 | -75.2212389381 | 565 | 696.04 | 127.5 | 10442 | 380.28143163 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731947580 | 140 | -5 | -3.45 | 140 | 145 | 140 | 5923 |
| 1731688080 | 145 | 0 | 0.00 | 140 | 145 | 140 | 23808 |
| 1731598260 | 145 | 5 | 3.57 | 150 | 150 | 140 | 2697 |
| 1731511920 | 140 | -5 | -3.45 | 140 | 145 | 140 | 3636 |
| 1731428820 | 145 | -5 | -3.33 | 145 | 150 | 140 | 20121 |
| 1731342540 | 150 | 5 | 3.45 | 140 | 150 | 140 | 15223 |
| 1731083160 | 145 | -5 | -3.33 | 145 | 145 | 140 | 3466 |
| 1730993820 | 150 | 10 | 7.14 | 150 | 155 | 145 | 20279 |
| 1730910480 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1730824080 | 140 | 0 | 0.00 | 140 | 145.52 | 140 | 2910 |
| 1730737740 | 140 | -10 | -6.67 | 140 | 150 | 140 | 28223 |
| 1730475300 | 150 | 5 | 3.45 | 145 | 155 | 140 | 1016 |
| 1730388900 | 145 | 5 | 3.57 | 140 | 150 | 140 | 4549 |
| 1730305440 | 140 | 12.5 | 9.80 | 135 | 147.97999 | 127.5 | 159265 |
| 1730193840 | 127.5 | -32.5 | -20.31 | 150 | 150 | 127.5 | 271399 |
| 1730132940 | 160 | 10 | 6.67 | 155 | 160 | 150 | 1149 |
| 1729869960 | 150 | 0 | 0.00 | 155 | 160 | 145 | 14583 |
| 1729783680 | 150 | 0 | 0.00 | 155 | 160 | 150 | 12150 |
| 1729697340 | 150 | 0 | 0.00 | 155 | 160 | 150 | 16968 |
| 1729610340 | 150 | 0 | 0.00 | 145 | 153.08 | 145 | 27513 |
| 1729524420 | 150 | 0 | 0.00 | 155 | 160 | 145 | 26283 |
| 1729262100 | 150 | -5 | -3.23 | 145 | 157.85 | 145 | 5454 |
| 1729178580 | 155 | -5 | -3.13 | 155 | 160 | 150 | 162 |
| 1729092540 | 160 | 10 | 6.67 | 150 | 160 | 150 | 13811 |
| 1729006140 | 150 | 0 | 0.00 | 145 | 155 | 145 | 26048 |
| 1728919680 | 150 | 0 | 0.00 | 145 | 150.268 | 145 | 51 |
| 1728657480 | 150 | 5 | 3.45 | 150 | 150 | 145 | 5000 |
| 1728574140 | 145 | -5 | -3.33 | 150 | 155 | 145 | 1578 |
| 1728484740 | 150 | 0 | 0.00 | 150 | 155.362 | 150 | 8344 |
| 1728401340 | 150 | -5 | -3.23 | 160 | 160 | 150 | 6396 |
| 1728311580 | 155 | 5 | 3.33 | 150 | 158.88999 | 150 | 3704 |
| 1728053040 | 150 | -5 | -3.23 | 150 | 160 | 150 | 194 |
| 1727966700 | 155 | 0 | 0.00 | 150 | 160 | 145 | 1975 |
| 1727882940 | 155 | -5 | -3.13 | 160 | 167.5 | 155 | 30534 |
| 1727793720 | 160 | -12.5 | -7.25 | 155 | 172.5 | 155 | 0 |
| 1727710080 | 172.5 | 5 | 2.99 | 167.5 | 172.5 | 160 | 11908 |
| 1727447580 | 167.5 | 7.5 | 4.69 | 160 | 167.5 | 155 | 4144 |
| 1727364240 | 160 | 0 | 0.00 | 172.5 | 172.5 | 155 | 18527 |
| 1727277960 | 160 | 0 | 0.00 | 160 | 172.5 | 155 | 2102 |
| 1727191740 | 160 | 0 | 0.00 | 160 | 167.5 | 155 | 4379 |
| 1727102220 | 160 | 0 | 0.00 | 160 | 160.74 | 155 | 616 |
| 1726843740 | 160 | -7.5 | -4.48 | 167.5 | 172.5 | 155 | 400 |
| 1726756740 | 167.5 | 7.5 | 4.69 | 167.5 | 172.5 | 160 | 2120 |
| 1726669920 | 160 | 0 | 0.00 | 160 | 172.5 | 155 | 2756 |
| 1726586700 | 160 | -7.5 | -4.48 | 167.5 | 172.5 | 160 | 10523 |
| 1726498920 | 167.5 | 0 | 0.00 | 177.5 | 177.5 | 160 | 9138 |
| 1726238280 | 167.5 | 0 | 0.00 | 160 | 167.5 | 155 | 5962 |
| 1726151880 | 167.5 | 7.5 | 4.69 | 160 | 167.5 | 160 | 11657 |
| 1726068360 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1725981960 | 160 | -7.5 | -4.48 | 167.5 | 177.5 | 160 | 14812 |
| 1725892800 | 167.5 | 0 | 0.00 | 167.5 | 177.5 | 150 | 0 |
| 1725633480 | 167.5 | -10 | -5.63 | 167.5 | 182.5 | 160 | 128157 |
| 1725547140 | 177.5 | 5 | 2.90 | 167.5 | 182.5 | 167.5 | 0 |
| 1725460740 | 172.5 | 0 | 0.00 | 167.5 | 172.5 | 160 | 9380 |
| 1725374160 | 172.5 | 0 | 0.00 | 172.5 | 187.5 | 167.5 | 7038 |
| 1725287700 | 172.5 | -5 | -2.82 | 177.5 | 192.5 | 172.5 | 17300 |
| 1725028800 | 177.5 | -5 | -2.74 | 182.5 | 187.5 | 177.5 | 92 |
| 1724942100 | 182.5 | 0 | 0.00 | 187.5 | 187.64 | 182.5 | 1364 |
| 1724858700 | 182.5 | -5 | -2.67 | 187.5 | 187.5 | 177.5 | 3492 |
| 1724772540 | 187.5 | 5 | 2.74 | 187.5 | 187.5 | 182.5 | 1500 |
| 1724423820 | 182.5 | -5 | -2.67 | 187.5 | 192.5 | 182.5 | 3331 |
| 1724340540 | 187.5 | 0 | 0.00 | 182.5 | 188.96 | 177.5 | 1160 |
| 1724251080 | 187.5 | 5 | 2.74 | 182.5 | 187.9 | 177.5 | 4365 |
| 1724167740 | 182.5 | -5 | -2.67 | 177.5 | 187.5 | 177.5 | 18615 |
| 1724081220 | 187.5 | 5 | 2.74 | 182.5 | 187.5 | 182.5 | 10489 |
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
