Premium
Rumble Resources Ltd (RTR)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.041 | 0.042 | 0.04 | 366010 | 0.04096594 | DE |
| 4 | -0.002 | -4.6511627907 | 0.043 | 0.044 | 0.039 | 457552 | 0.04111828 | DE |
| 12 | -0.01 | -19.6078431373 | 0.051 | 0.054 | 0.039 | 1322933 | 0.04626376 | DE |
| 26 | 0.006 | 17.1428571429 | 0.035 | 0.066 | 0.032 | 1083543 | 0.04473472 | DE |
| 52 | -0.033 | -44.5945945946 | 0.074 | 0.08 | 0.032 | 1067123 | 0.04727205 | DE |
| 156 | -0.359 | -89.75 | 0.4 | 0.575 | 0.032 | 869789 | 0.16820135 | DE |
| 260 | -0.037 | -47.4358974359 | 0.078 | 0.7975 | 0.032 | 1321051 | 0.27329106 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 0.041 | 0.001 | 2.50 | 0.041 | 0.042 | 0.04 | 490096 |
| 1737522900 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 445575 |
| 1737436500 | 0.042 | 0.001 | 2.44 | 0.041 | 0.042 | 0.04 | 604344 |
| 1737350100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 169850 |
| 1737090900 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 389186 |
| 1737004500 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 221096 |
| 1736918100 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 283930 |
| 1736831700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.04 | 1421883 |
| 1736745300 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.0429999 | 0.039 | 1623119 |
| 1736486100 | 0.0429999 | 0.0019999 | 4.88 | 0.041 | 0.0429999 | 0.041 | 274790 |
| 1736399700 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 588004 |
| 1736313300 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 780883 |
| 1736226900 | 0.042 | 0.001 | 2.44 | 0.042 | 0.0429999 | 0.042 | 384391 |
| 1736140500 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 352437 |
| 1735881300 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 483428 |
| 1735794900 | 0.042 | 0 | 0.00 | 0.044 | 0.044 | 0.042 | 86159 |
| 1735617660 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 59766 |
| 1735535700 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 20000 |
| 1735276500 | 0.0429999 | 0.0019999 | 4.88 | 0.0429999 | 0.0429999 | 0.0429999 | 47093 |
| 1735014060 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.0429999 | 0.041 | 127626 |
| 1734930900 | 0.042 | 0 | 0.00 | 0.044 | 0.044 | 0.041 | 784200 |
| 1734671700 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 67010 |
| 1734585300 | 0.042 | -0.002 | -4.55 | 0.0429999 | 0.0429999 | 0.04 | 1044760 |
| 1734498900 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.0429999 | 185336 |
| 1734412500 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.044 | 84886 |
| 1734326100 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.046 | 0.0429999 | 1123665 |
| 1734066900 | 0.045 | 0 | 0.00 | 0.047 | 0.047 | 0.045 | 892335 |
| 1733980500 | 0.045 | 0.001 | 2.27 | 0.044 | 0.048 | 0.044 | 948898 |
| 1733894100 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.0429999 | 1214646 |
| 1733807700 | 0.0429999 | -0.002 | -4.44 | 0.044 | 0.044 | 0.0429999 | 2735489 |
| 1733721300 | 0.045 | -0.001 | -2.17 | 0.047 | 0.048 | 0.045 | 2831717 |
| 1733462100 | 0.046 | -0.003 | -6.12 | 0.048 | 0.048 | 0.046 | 768851 |
| 1733375700 | 0.049 | -0.003 | -5.77 | 0.0509999 | 0.052 | 0.049 | 3161025 |
| 1733289300 | 0.052 | 0 | 0.00 | 0.0509999 | 0.053 | 0.05 | 1687969 |
| 1733202900 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.053 | 0.05 | 4623630 |
| 1733116500 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0509999 | 0.048 | 1482826 |
| 1732857300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 2154713 |
| 1732770900 | 0.05 | 0.005 | 11.11 | 0.046 | 0.054 | 0.046 | 7930023 |
| 1732684500 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045 | 0.045 | 1137049 |
| 1732598100 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.044 | 0.0429999 | 368759 |
| 1732511700 | 0.044 | 0 | 0.00 | 0.045 | 0.046 | 0.044 | 506153 |
| 1732252500 | 0.044 | -0.002 | -4.35 | 0.045 | 0.045 | 0.0429999 | 877207 |
| 1732166100 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.045 | 696678 |
| 1732079700 | 0.045 | 0.003 | 7.14 | 0.0429999 | 0.046 | 0.0429999 | 2691809 |
| 1731993300 | 0.042 | -0.001 | -2.33 | 0.044 | 0.044 | 0.042 | 497737 |
| 1731906900 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.042 | 873313 |
| 1731647700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.045 | 0.042 | 305538 |
| 1731561300 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.045 | 0.042 | 2330393 |
| 1731474900 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 71220 |
| 1731388500 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 153581 |
| 1731302100 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 2517142 |
| 1731042900 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.0429999 | 2593237 |
| 1730956500 | 0.044 | -0.003 | -6.38 | 0.047 | 0.048 | 0.044 | 5179057 |
| 1730870100 | 0.047 | -0.003 | -6.00 | 0.0509999 | 0.0509999 | 0.047 | 1615245 |
| 1730783700 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.049 | 3056655 |
| 1730697300 | 0.0509999 | 0.0029999 | 6.25 | 0.048 | 0.0509999 | 0.048 | 2144559 |
| 1730438100 | 0.048 | -0.008 | -14.29 | 0.0509999 | 0.0509999 | 0.0475 | 4383374 |
| 1730351700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1730265300 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1730178900 | 0.056 | -0.002 | -3.45 | 0.058 | 0.058 | 0.056 | 365587 |
| 1730092500 | 0.058 | -0.001 | -1.69 | 0.059 | 0.06 | 0.058 | 367878 |
| 1729833300 | 0.059 | 0.004 | 7.27 | 0.056 | 0.059 | 0.056 | 399456 |
| 1729746900 | 0.055 | 0.0040001 | 7.84 | 0.052 | 0.055 | 0.0509999 | 315269 |
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
