Premium
Rural Funds Group (RFF)
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 | 0.02 | 0.975609756098 | 2.05 | 2.07 | 2.03 | 513711 | 2.05710803 | DE |
| 4 | 0.07 | 3.5 | 2 | 2.07 | 1.91 | 611661 | 2.00577682 | DE |
| 12 | 0.07 | 3.5 | 2 | 2.09 | 1.91 | 509577 | 2.00825741 | DE |
| 26 | 0.02 | 0.975609756098 | 2.05 | 2.16 | 1.91 | 547509 | 2.03073823 | DE |
| 52 | 0.26 | 14.364640884 | 1.81 | 2.16 | 1.73 | 592394 | 1.96453138 | DE |
| 156 | 0.36 | 21.0526315789 | 1.71 | 2.22 | 1.5875 | 638809 | 1.8985296 | DE |
| 260 | -0.39 | -15.8536585366 | 2.46 | 3.22 | 1.5875 | 588195 | 2.12090912 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 2.05 | 0 | 0.00 | 2.05 | 2.07 | 2.04 | 294331 |
| 1781763300 | 2.05 | -0.01 | -0.49 | 2.06 | 2.07 | 2.04 | 890616 |
| 1781676900 | 2.06 | 0 | 0.00 | 2.05 | 2.07 | 2.0299999 | 520423 |
| 1781590500 | 2.06 | -0.01 | -0.48 | 2.05 | 2.07 | 2.04 | 421055 |
| 1781504100 | 2.07 | 0 | 0.00 | 2.05 | 2.07 | 2.04 | 442128 |
| 1781244900 | 2.07 | 0.03 | 1.47 | 2.04 | 2.07 | 2.04 | 474126 |
| 1781158500 | 2.04 | 0.03 | 1.49 | 2 | 2.06 | 2 | 2179757 |
| 1781072100 | 2.0099999 | 0.03 | 1.77 | 1.98 | 2.02 | 1.97 | 673915 |
| 1780985700 | 1.975 | 0.02 | 1.02 | 1.945 | 1.985 | 1.94 | 373411 |
| 1780640100 | 1.955 | 0.03 | 1.30 | 1.935 | 1.965 | 1.93 | 445463 |
| 1780553700 | 1.93 | -0.01 | -0.52 | 1.94 | 1.94 | 1.91 | 783438 |
| 1780467300 | 1.94 | -0.01 | -0.51 | 1.95 | 1.955 | 1.93 | 631039 |
| 1780380900 | 1.95 | -0.03 | -1.27 | 1.99 | 1.99 | 1.915 | 849731 |
| 1780294500 | 1.975 | -0.02 | -0.75 | 1.995 | 1.9975 | 1.97 | 625560 |
| 1780035300 | 1.99 | 0 | 0.00 | 1.965 | 1.995 | 1.965 | 507555 |
| 1779948900 | 1.99 | 0.01 | 0.51 | 1.985 | 1.99 | 1.965 | 374387 |
| 1779862500 | 1.98 | 0 | 0.00 | 1.98 | 1.995 | 1.97 | 343031 |
| 1779776100 | 1.98 | -0.01 | -0.50 | 1.985 | 1.99 | 1.975 | 286189 |
| 1779689700 | 1.99 | 0 | 0.25 | 2 | 2 | 1.965 | 505405 |
| 1779430500 | 1.985 | -0.01 | -0.25 | 2 | 2.0099999 | 1.975 | 218712 |
| 1779344100 | 1.99 | 0.02 | 0.89 | 1.99 | 2.0099999 | 1.98 | 301157 |
| 1779257700 | 1.9725 | -0.04 | -1.87 | 2.02 | 2.02 | 1.97 | 285453 |
| 1779171300 | 2.0099999 | 0.03 | 1.52 | 2 | 2.02 | 1.995 | 301866 |
| 1779084900 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.0299999 | 1.98 | 772284 |
| 1778825700 | 2.0099999 | 0.02 | 0.88 | 1.99 | 2.0299999 | 1.99 | 402887 |
| 1778739300 | 1.9925 | 0 | 0.13 | 2 | 2 | 1.97 | 371205 |
| 1778652900 | 1.99 | -0.01 | -0.50 | 2 | 2.0099999 | 1.99 | 353797 |
| 1778566500 | 2 | -0.02 | -0.99 | 2.04 | 2.04 | 1.99 | 600257 |
| 1778480100 | 2.02 | 0 | 0.00 | 2.0299999 | 2.04 | 2.02 | 590884 |
| 1778220900 | 2.02 | 0 | 0.00 | 2.0299999 | 2.035 | 2 | 586055 |
| 1778134500 | 2.02 | 0.02 | 1.25 | 2.0099999 | 2.04 | 1.995 | 480287 |
| 1778048100 | 1.995 | -0.03 | -1.24 | 2.02 | 2.0299999 | 1.99 | 484588 |
| 1777961700 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2 | 318134 |
| 1777875300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.05 | 2.025 | 375246 |
| 1777616100 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.04 | 2.02 | 412194 |
| 1777529700 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.04 | 2.0099999 | 350265 |
| 1777443300 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.04 | 2.02 | 399135 |
| 1777356900 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.04 | 2.02 | 403949 |
| 1777270500 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.04 | 2.02 | 554450 |
| 1777011300 | 2.02 | -0.02 | -0.74 | 2.04 | 2.045 | 2.0099999 | 584404 |
| 1776924900 | 2.035 | 0.01 | 0.25 | 2.04 | 2.04 | 2.02 | 500140 |
| 1776838500 | 2.0299999 | 0 | 0.00 | 2.02 | 2.035 | 2.0099999 | 342889 |
| 1776752100 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.0299999 | 2.005 | 577792 |
| 1776665700 | 2 | 0 | 0.00 | 1.99 | 2.02 | 1.98 | 434637 |
| 1776406500 | 2 | -0.01 | -0.50 | 2.0099999 | 2.025 | 1.99 | 548662 |
| 1776320100 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.04 | 1.995 | 303823 |
| 1776233700 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.035 | 2.0099999 | 492927 |
| 1776147300 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.0299999 | 1.9975 | 323517 |
| 1776060900 | 2.0299999 | 0.02 | 1.00 | 1.99 | 2.04 | 1.98 | 549326 |
| 1775801700 | 2.0099999 | 0.01 | 0.75 | 2 | 2.02 | 1.98 | 365391 |
| 1775715300 | 1.995 | 0 | 0.00 | 1.995 | 2.02 | 1.98 | 474616 |
| 1775628900 | 1.995 | 0.04 | 2.05 | 1.96 | 2.0099999 | 1.96 | 408764 |
| 1775542500 | 1.955 | -0.03 | -1.26 | 1.99 | 2 | 1.95 | 424074 |
| 1775106900 | 1.98 | -0.01 | -0.25 | 1.99 | 2 | 1.97 | 500072 |
| 1775020500 | 1.985 | -0.02 | -1.00 | 2.0099999 | 2.02 | 1.982 | 609450 |
| 1774934100 | 2.005 | -0.03 | -1.23 | 2.0299999 | 2.04 | 1.985 | 357356 |
| 1774847700 | 2.0299999 | 0.02 | 1.00 | 2 | 2.09 | 1.96 | 1063679 |
| 1774588500 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 1.995 | 404653 |
| 1774502100 | 2.02 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2 | 384932 |
| 1774415700 | 2.02 | 0 | 0.00 | 2 | 2.05 | 2 | 795020 |
| 1774329300 | 2.02 | 0.02 | 1.00 | 2.02 | 2.05 | 2 | 889525 |
| 1774242900 | 2 | -0.06 | -2.91 | 2.05 | 2.06 | 2 | 831503 |
| 1773983700 | 2.06 | 0.02 | 0.98 | 2.04 | 2.07 | 2.02 | 1366098 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
