Premium
Raiz Invest Limited (RZI)
ASX
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 | 0.105 | 19.8113207547 | 0.53 | 0.675 | 0.525 | 77804 | 0.6049773 | DE |
| 4 | 0.195 | 44.3181818182 | 0.44 | 0.675 | 0.435 | 87683 | 0.54271445 | DE |
| 12 | 0.19 | 42.6966292135 | 0.445 | 0.675 | 0.41 | 68958 | 0.47925431 | DE |
| 26 | 0.255 | 67.1052631579 | 0.38 | 0.675 | 0.365 | 73321 | 0.43808783 | DE |
| 52 | 0.255 | 67.1052631579 | 0.38 | 0.675 | 0.33 | 58307 | 0.41803932 | DE |
| 156 | -1.125 | -63.9204545455 | 1.76 | 1.76 | 0.29 | 63077 | 0.63515628 | DE |
| 260 | -0.19 | -23.0303030303 | 0.825 | 2.2 | 0.29 | 92659 | 1.07049031 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 0.59 | -0.05 | -7.81 | 0.63 | 0.63 | 0.59 | 49553 |
| 1735881300 | 0.64 | 0.0700001 | 12.28 | 0.59 | 0.675 | 0.59 | 177058 |
| 1735794900 | 0.5699999 | 0.0249999 | 4.59 | 0.54 | 0.5699999 | 0.54 | 73813 |
| 1735617660 | 0.545 | 0 | 0.00 | 0.545 | 0.5649999 | 0.545 | 36456 |
| 1735535700 | 0.545 | 0.01 | 1.87 | 0.53 | 0.55 | 0.525 | 23888 |
| 1735276500 | 0.535 | -0.03 | -5.31 | 0.5699999 | 0.5699999 | 0.51 | 31512 |
| 1735014060 | 0.5649999 | 0 | 0.00 | 0.55 | 0.5699999 | 0.55 | 8407 |
| 1734930900 | 0.5649999 | 0.0024999 | 0.44 | 0.56 | 0.585 | 0.55 | 26897 |
| 1734671700 | 0.5625 | -0.0075 | -1.32 | 0.56 | 0.5625 | 0.56 | 7503 |
| 1734585300 | 0.5699999 | 0 | 0.00 | 0.5649999 | 0.58 | 0.49 | 114955 |
| 1734498900 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.6 | 0.5699999 | 86142 |
| 1734412500 | 0.59 | 0.065 | 12.38 | 0.54 | 0.59 | 0.54 | 225709 |
| 1734326100 | 0.525 | 0.025 | 5.00 | 0.515 | 0.555 | 0.51 | 277515 |
| 1734066900 | 0.5 | 0.04 | 8.70 | 0.47 | 0.5 | 0.47 | 53389 |
| 1733980500 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.435 | 332490 |
| 1733894100 | 0.44 | 0 | 0.00 | 0.435 | 0.44 | 0.435 | 11245 |
| 1733807700 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 2909 |
| 1733721300 | 0.435 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 715 |
| 1733462100 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 75463 |
| 1733375700 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.44 | 32766 |
| 1733289300 | 0.445 | 0 | 0.00 | 0.435 | 0.445 | 0.43 | 96953 |
| 1733202900 | 0.445 | 0 | 0.00 | 0.435 | 0.445 | 0.435 | 37225 |
| 1733116500 | 0.445 | 0.0075 | 1.71 | 0.44 | 0.445 | 0.435 | 86085 |
| 1732857300 | 0.4375 | -0.0175 | -3.85 | 0.44 | 0.45 | 0.425 | 21674 |
| 1732770900 | 0.455 | -0.005 | -1.09 | 0.46 | 0.47 | 0.435 | 201766 |
| 1732684500 | 0.46 | 0.015 | 3.37 | 0.45 | 0.46 | 0.435 | 135369 |
| 1732598100 | 0.445 | 0.01 | 2.30 | 0.44 | 0.46 | 0.43 | 246568 |
| 1732511700 | 0.435 | 0 | 0.00 | 0.43 | 0.435 | 0.425 | 60439 |
| 1732252500 | 0.435 | 0.0025 | 0.58 | 0.425 | 0.435 | 0.425 | 48608 |
| 1732166100 | 0.4325 | 0.0025 | 0.58 | 0.4275 | 0.4325 | 0.425 | 67203 |
| 1732079700 | 0.43 | -0.0075 | -1.71 | 0.44 | 0.44 | 0.425 | 85651 |
| 1731993300 | 0.4375 | 0.0075 | 1.74 | 0.43 | 0.44 | 0.43 | 68817 |
| 1731906900 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.43 | 8486 |
| 1731647700 | 0.435 | -0.005 | -1.14 | 0.44 | 0.445 | 0.43 | 165804 |
| 1731561300 | 0.44 | 0.015 | 3.53 | 0.44 | 0.445 | 0.43 | 82238 |
| 1731474900 | 0.425 | -0.01 | -2.30 | 0.44 | 0.44 | 0.425 | 58566 |
| 1731388500 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.43 | 12299 |
| 1731302100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 65367 |
| 1731042900 | 0.44 | 0.0075 | 1.73 | 0.425 | 0.44 | 0.425 | 52688 |
| 1730956500 | 0.4325 | 0.0025 | 0.58 | 0.435 | 0.44 | 0.43 | 55278 |
| 1730870100 | 0.43 | -0.01 | -2.27 | 0.4325 | 0.44 | 0.43 | 17353 |
| 1730783700 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.43 | 62363 |
| 1730697300 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.43 | 95314 |
| 1730438100 | 0.44 | 0 | 0.00 | 0.45 | 0.46 | 0.44 | 98947 |
| 1730351700 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.44 | 2989 |
| 1730265300 | 0.435 | -0.015 | -3.33 | 0.455 | 0.455 | 0.435 | 17536 |
| 1730178900 | 0.45 | 0.0125 | 2.86 | 0.45 | 0.45 | 0.45 | 100906 |
| 1730092500 | 0.4375 | 0.0175 | 4.17 | 0.45 | 0.465 | 0.4375 | 118450 |
| 1729833300 | 0.42 | -0.005 | -1.18 | 0.44 | 0.44 | 0.42 | 14599 |
| 1729746900 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 14109 |
| 1729660500 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 4999 |
| 1729574100 | 0.43 | -0.0025 | -0.58 | 0.435 | 0.435 | 0.43 | 5040 |
| 1729487700 | 0.4325 | 0.0075 | 1.76 | 0.44 | 0.44 | 0.4325 | 42278 |
| 1729228500 | 0.425 | -0.005 | -1.16 | 0.425 | 0.44 | 0.425 | 11197 |
| 1729142100 | 0.43 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 6451 |
| 1729055700 | 0.43 | 0.01 | 2.38 | 0.435 | 0.44 | 0.4099999 | 29087 |
| 1728969300 | 0.42 | -0.025 | -5.62 | 0.445 | 0.455 | 0.42 | 31022 |
| 1728882900 | 0.445 | 0.01 | 2.30 | 0.445 | 0.445 | 0.44 | 2022 |
| 1728623700 | 0.435 | 0.0025 | 0.58 | 0.44 | 0.445 | 0.43 | 4001 |
| 1728537300 | 0.4325 | -0.0125 | -2.81 | 0.44 | 0.44 | 0.4275 | 8809 |
| 1728450900 | 0.445 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 3193 |
| 1728364500 | 0.445 | -0.015 | -3.26 | 0.45 | 0.455 | 0.44 | 44942 |
| 1728278100 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 38378 |
| 1728022500 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 133879 |
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
