Premium
Rural Funds Group (RFF)
ASX
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 | 0.015 | 0.847457627119 | 1.77 | 1.81 | 1.735 | 656095 | 1.75474824 | DE |
| 4 | -0.015 | -0.833333333333 | 1.8 | 1.81 | 1.7 | 966192 | 1.74939158 | DE |
| 12 | -0.17 | -8.69565217391 | 1.955 | 1.975 | 1.7 | 770768 | 1.83331701 | DE |
| 26 | -0.225 | -11.1940298507 | 2.01 | 2.15 | 1.7 | 597968 | 1.91224498 | DE |
| 52 | -0.305 | -14.5933014354 | 2.09 | 2.22 | 1.7 | 539031 | 1.97210874 | DE |
| 156 | -1.395 | -43.8679245283 | 3.18 | 3.18 | 1.675 | 522138 | 2.19502349 | DE |
| 260 | -0.155 | -7.98969072165 | 1.94 | 3.22 | 1.645 | 519685 | 2.23788013 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 1.785 | 0.01 | 0.85 | 1.78 | 1.815 | 1.775 | 758183 |
| 1735881300 | 1.77 | 0.02 | 0.85 | 1.76 | 1.785 | 1.76 | 704532 |
| 1735794900 | 1.755 | 0.02 | 1.15 | 1.74 | 1.765 | 1.74 | 363908 |
| 1735617660 | 1.735 | -0.02 | -1.14 | 1.77 | 1.77 | 1.735 | 561435 |
| 1735535700 | 1.755 | -0.04 | -2.23 | 1.77 | 1.7825 | 1.75 | 994504 |
| 1735276500 | 1.795 | 0.03 | 1.70 | 1.79 | 1.8 | 1.775 | 374515 |
| 1735014060 | 1.765 | 0.01 | 0.57 | 1.76 | 1.785 | 1.76 | 748814 |
| 1734930900 | 1.755 | 0.03 | 1.74 | 1.725 | 1.755 | 1.725 | 572573 |
| 1734671700 | 1.725 | 0.01 | 0.29 | 1.73 | 1.73 | 1.7 | 1772848 |
| 1734585300 | 1.72 | -0.04 | -1.99 | 1.755 | 1.755 | 1.72 | 1229199 |
| 1734498900 | 1.755 | 0.01 | 0.86 | 1.74 | 1.775 | 1.74 | 903719 |
| 1734412500 | 1.74 | 0.01 | 0.87 | 1.73 | 1.75 | 1.72 | 545450 |
| 1734326100 | 1.725 | -0.02 | -0.86 | 1.74 | 1.745 | 1.725 | 1020746 |
| 1734066900 | 1.74 | 0 | 0.00 | 1.745 | 1.76 | 1.72 | 1096491 |
| 1733980500 | 1.74 | -0.01 | -0.57 | 1.765 | 1.77 | 1.74 | 850084 |
| 1733894100 | 1.75 | -0.01 | -0.57 | 1.77 | 1.77 | 1.745 | 779511 |
| 1733807700 | 1.76 | -0.02 | -1.12 | 1.775 | 1.8 | 1.745 | 2174670 |
| 1733721300 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8 | 1.76 | 1732262 |
| 1733462100 | 1.8 | -0.02 | -1.10 | 1.825 | 1.83 | 1.795 | 1178562 |
| 1733375700 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.815 | 1182403 |
| 1733289300 | 1.85 | -0.03 | -1.33 | 1.88 | 1.88 | 1.835 | 984191 |
| 1733202900 | 1.875 | 0 | 0.27 | 1.89 | 1.89 | 1.87 | 387155 |
| 1733116500 | 1.87 | 0 | 0.00 | 1.87 | 1.89 | 1.86 | 361232 |
| 1732857300 | 1.87 | -0.01 | -0.53 | 1.875 | 1.885 | 1.865 | 413081 |
| 1732770900 | 1.88 | 0.01 | 0.53 | 1.89 | 1.895 | 1.865 | 472531 |
| 1732684500 | 1.87 | 0 | 0.00 | 1.875 | 1.89 | 1.865 | 461443 |
| 1732598100 | 1.87 | -0.02 | -1.06 | 1.875 | 1.895 | 1.87 | 361861 |
| 1732511700 | 1.89 | 0.01 | 0.53 | 1.89 | 1.91 | 1.8825 | 1042356 |
| 1732252500 | 1.88 | 0 | 0.27 | 1.88 | 1.89 | 1.875 | 328766 |
| 1732166100 | 1.875 | -0.03 | -1.32 | 1.905 | 1.905 | 1.875 | 850326 |
| 1732079700 | 1.9 | 0 | 0.26 | 1.915 | 1.915 | 1.885 | 620050 |
| 1731993300 | 1.895 | 0 | 0.00 | 1.89 | 1.91 | 1.89 | 1099469 |
| 1731906900 | 1.895 | 0.02 | 1.34 | 1.88 | 1.895 | 1.87 | 487695 |
| 1731647700 | 1.87 | 0.01 | 0.54 | 1.86 | 1.885 | 1.855 | 395156 |
| 1731561300 | 1.86 | 0 | 0.00 | 1.875 | 1.875 | 1.85 | 406996 |
| 1731474900 | 1.86 | -0.02 | -0.80 | 1.88 | 1.88 | 1.855 | 540706 |
| 1731388500 | 1.875 | 0.01 | 0.54 | 1.865 | 1.89 | 1.855 | 483394 |
| 1731302100 | 1.865 | 0.01 | 0.81 | 1.86 | 1.87 | 1.85 | 435366 |
| 1731042900 | 1.85 | 0.01 | 0.27 | 1.87 | 1.87 | 1.85 | 448864 |
| 1730956500 | 1.845 | -0.01 | -0.54 | 1.86 | 1.87 | 1.84 | 530682 |
| 1730870100 | 1.855 | 0 | 0.27 | 1.86 | 1.8725 | 1.8525 | 582826 |
| 1730783700 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.84 | 374789 |
| 1730697300 | 1.85 | -0.01 | -0.54 | 1.87 | 1.87 | 1.845 | 778197 |
| 1730438100 | 1.86 | -0.02 | -0.80 | 1.87 | 1.87 | 1.85 | 650771 |
| 1730351700 | 1.875 | -0.01 | -0.27 | 1.88 | 1.9 | 1.865 | 877189 |
| 1730265300 | 1.88 | 0 | 0.27 | 1.87 | 1.885 | 1.86 | 547656 |
| 1730178900 | 1.875 | 0 | 0.27 | 1.88 | 1.8875 | 1.86 | 1358741 |
| 1730092500 | 1.87 | -0.03 | -1.32 | 1.895 | 1.895 | 1.87 | 944792 |
| 1729833300 | 1.895 | -0.03 | -1.66 | 1.92 | 1.92 | 1.89 | 1184025 |
| 1729746900 | 1.927 | 0 | 0.10 | 1.915 | 1.935 | 1.91 | 489762 |
| 1729660500 | 1.925 | 0.02 | 0.79 | 1.92 | 1.9275 | 1.915 | 614741 |
| 1729574100 | 1.91 | -0.03 | -1.55 | 1.935 | 1.935 | 1.905 | 1074495 |
| 1729487700 | 1.94 | 0 | 0.26 | 1.95 | 1.955 | 1.925 | 646815 |
| 1729228500 | 1.935 | -0.02 | -1.02 | 1.96 | 1.96 | 1.925 | 659496 |
| 1729142100 | 1.955 | 0.01 | 0.51 | 1.955 | 1.975 | 1.945 | 745668 |
| 1729055700 | 1.945 | -0.01 | -0.51 | 1.965 | 1.965 | 1.94 | 579161 |
| 1728969300 | 1.955 | 0.01 | 0.26 | 1.955 | 1.965 | 1.94 | 1415111 |
| 1728882900 | 1.95 | 0 | 0.00 | 1.955 | 1.955 | 1.94 | 511977 |
| 1728623700 | 1.95 | 0.01 | 0.52 | 1.945 | 1.955 | 1.935 | 493291 |
| 1728537300 | 1.94 | 0.01 | 0.52 | 1.94 | 1.955 | 1.935 | 462801 |
| 1728450900 | 1.93 | -0.02 | -0.77 | 1.95 | 1.955 | 1.93 | 731966 |
| 1728364500 | 1.945 | -0.03 | -1.52 | 1.97 | 1.975 | 1.945 | 449196 |
| 1728278100 | 1.975 | 0.02 | 0.77 | 1.96 | 1.98 | 1.945 | 439623 |
| 1728022500 | 1.96 | -0.01 | -0.51 | 1.96 | 1.96 | 1.935 | 842065 |
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
