Premium
Rea Group Ltd (REA)
ASX
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 | -11.43 | -4.68346650277 | 244.05 | 247.64 | 232.53 | 138574 | 240.73185593 | DE |
| 4 | -12.95 | -5.27344545343 | 245.57 | 257.445 | 232.53 | 135009 | 247.49481898 | DE |
| 12 | 36.61 | 18.6776184889 | 196.01 | 257.445 | 195.88 | 138182 | 231.36132393 | DE |
| 26 | 39.62 | 20.5284974093 | 193 | 257.445 | 186.5 | 147304 | 214.20446686 | DE |
| 52 | 59.78 | 34.5869011803 | 172.84 | 257.445 | 171.69 | 142170 | 199.93800303 | DE |
| 156 | 74.82 | 47.4144486692 | 157.8 | 257.445 | 93.77 | 170304 | 151.75572297 | DE |
| 260 | 123.41 | 113.002472301 | 109.21 | 257.445 | 62.05 | 189982 | 139.5287925 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 237.31 | -6.25 | -2.57 | 238.44 | 240.79 | 236.39 | 170023 |
| 1734498900 | 243.56 | 0.23 | 0.09 | 243 | 247.64 | 242.28 | 145185 |
| 1734412500 | 243.33 | 5.72 | 2.41 | 237.91 | 245.33 | 237.91 | 132960 |
| 1734326100 | 237.61 | -3.59 | -1.49 | 238.81 | 240.33 | 236.7 | 112209 |
| 1734066900 | 241.2 | 3.79 | 1.60 | 240.25 | 241.6 | 236.79 | 158091 |
| 1733980500 | 237.41 | -5.97 | -2.45 | 244.05 | 244.25 | 237.24 | 144426 |
| 1733894100 | 243.38 | 2.01 | 0.83 | 241.86 | 243.78 | 240.68 | 131943 |
| 1733807700 | 241.37 | -9.41 | -3.75 | 250.5 | 250.5 | 240.59 | 168432 |
| 1733721300 | 250.78 | -0.65 | -0.26 | 252.75 | 255.38 | 249.39 | 150929 |
| 1733462100 | 251.43 | -4.44 | -1.74 | 254.58 | 254.9 | 250.795 | 89832 |
| 1733375700 | 255.87 | 3.26 | 1.29 | 256.66 | 257.445 | 253.69 | 120758 |
| 1733289300 | 252.61 | -2.19 | -0.86 | 253.05 | 255.55 | 251.82 | 173787 |
| 1733202900 | 254.8 | 3.94 | 1.57 | 252.17 | 255.16 | 249.67 | 142726 |
| 1733116500 | 250.86 | -0.47 | -0.19 | 253.1 | 253.96 | 250.28 | 90663 |
| 1732857300 | 251.33 | -0.43 | -0.17 | 253 | 253.1 | 248.6 | 129382 |
| 1732770900 | 251.755 | 0.88 | 0.35 | 253.3 | 253.3 | 250.45 | 97305 |
| 1732684500 | 250.88 | 0.54 | 0.22 | 252.34 | 252.99 | 250.85 | 157876 |
| 1732598100 | 250.34 | 0.34 | 0.14 | 251.99 | 251.99 | 248.5 | 79716 |
| 1732511700 | 250 | 3.11 | 1.26 | 248.55 | 250.65 | 247.805 | 247509 |
| 1732252500 | 246.89 | -0.08 | -0.03 | 249.29 | 249.44 | 245.63 | 127331 |
| 1732166100 | 246.97 | 0.76 | 0.31 | 245.57 | 247.14 | 245.16 | 99126 |
| 1732079700 | 246.21 | -2.74 | -1.10 | 248.74 | 249.09 | 245.71 | 86061 |
| 1731993300 | 248.95 | 5.96 | 2.45 | 242.49 | 250.73 | 242.1 | 149083 |
| 1731906900 | 242.99 | -4.67 | -1.89 | 245.11 | 246.73 | 241.87 | 156058 |
| 1731647700 | 247.66 | 3.67 | 1.50 | 246.72 | 249.38 | 246.67 | 127421 |
| 1731561300 | 243.99 | 2.51 | 1.04 | 242.74 | 244.83 | 240 | 119464 |
| 1731474900 | 241.48 | 0.25 | 0.10 | 238.64 | 241.995 | 238.07 | 89206 |
| 1731388500 | 241.23 | 1.61 | 0.67 | 239.9 | 241.94 | 238.55 | 98326 |
| 1731302100 | 239.62 | 5.02 | 2.14 | 235.5 | 239.84 | 233 | 189420 |
| 1731042900 | 234.6 | 0.37 | 0.16 | 233.5 | 237.31 | 226.63 | 176367 |
| 1730956500 | 234.23 | -1.87 | -0.79 | 239.89 | 239.89 | 232.6 | 93649 |
| 1730870100 | 236.1 | 6.31 | 2.75 | 234.95 | 236.13 | 232.62 | 143876 |
| 1730783700 | 229.79 | -1.71 | -0.74 | 230.08 | 231.76 | 229 | 107879 |
| 1730697300 | 231.5 | 4.55 | 2.00 | 229.69 | 232.43 | 229.015 | 101555 |
| 1730438100 | 226.95 | -3.27 | -1.42 | 224 | 227.07 | 224 | 124851 |
| 1730351700 | 230.22 | 0.84 | 0.37 | 230.04 | 230.99 | 228.19 | 194200 |
| 1730265300 | 229.38 | -0.46 | -0.20 | 230.41 | 230.97 | 228.32 | 96002 |
| 1730178900 | 229.84 | -1.98 | -0.85 | 233 | 233.9 | 228.16 | 109512 |
| 1730092500 | 231.82 | 2.75 | 1.20 | 229.3 | 231.83 | 227.72 | 103835 |
| 1729833300 | 229.07 | -0.73 | -0.32 | 231 | 232.15 | 229.02 | 74436 |
| 1729746900 | 229.8 | 3.63 | 1.60 | 226 | 231.16 | 225.36 | 107946 |
| 1729660500 | 226.17 | -1.69 | -0.74 | 228 | 228.51 | 226.02 | 111468 |
| 1729574100 | 227.86 | 0.13 | 0.06 | 230.25 | 231.36 | 226.65 | 114325 |
| 1729487700 | 227.73 | 4.73 | 2.12 | 224.92 | 229.11 | 223.81 | 85708 |
| 1729228500 | 223 | 0.44 | 0.20 | 222.56 | 223.82 | 220.17 | 98277 |
| 1729142100 | 222.56 | -1.64 | -0.73 | 224.85 | 224.88 | 221.68 | 105683 |
| 1729055700 | 224.2 | 0.21 | 0.09 | 224.16 | 227.33 | 223.8 | 115111 |
| 1728969300 | 223.99 | 4.38 | 1.99 | 220.07 | 224.36 | 220.07 | 117667 |
| 1728882900 | 219.61 | 1.48 | 0.68 | 218.23 | 221.1 | 217.05 | 97273 |
| 1728623700 | 218.13 | 0.64 | 0.29 | 217.37 | 218.91 | 215 | 94509 |
| 1728537300 | 217.49 | 0.72 | 0.33 | 217.66 | 218.58 | 215.82 | 150574 |
| 1728450900 | 216.77 | 4.04 | 1.90 | 215.11 | 218.59 | 214.98 | 182853 |
| 1728364500 | 212.73 | 0.4 | 0.19 | 211 | 214.19 | 209.19 | 135094 |
| 1728278100 | 212.33 | -0.95 | -0.45 | 213.26 | 213.78 | 211.1 | 89044 |
| 1728022500 | 213.28 | 1.18 | 0.56 | 211.29 | 213.49 | 209.65 | 146180 |
| 1727936100 | 212.1 | 2.21 | 1.05 | 210.06 | 213.37 | 209.59 | 187629 |
| 1727849700 | 209.89 | -0.11 | -0.05 | 209.98 | 210.57 | 207.36 | 312269 |
| 1727763300 | 210 | 8.93 | 4.44 | 208.05 | 213.2 | 204.76 | 416835 |
| 1727676900 | 201.07 | 1.46 | 0.73 | 199 | 201.26 | 195.88 | 233679 |
| 1727417700 | 199.61 | 0.8 | 0.40 | 198.96 | 199.83 | 197.38 | 128221 |
| 1727331300 | 198.81 | 8.87 | 4.67 | 196.01 | 199.55 | 196 | 219198 |
| 1727244900 | 189.94 | -3.68 | -1.90 | 193.65 | 194.99 | 189.9 | 341483 |
| 1727158500 | 193.62 | -1.19 | -0.61 | 195.69 | 196.65 | 192.16 | 215866 |
| 1727072100 | 194.81 | -5.22 | -2.61 | 198.5 | 199.71 | 194.09 | 230009 |
| 1726812900 | 200.03 | 1.53 | 0.77 | 199.27 | 200.905 | 198.58 | 410094 |
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
