Premium
Raiz Invest Limited (RZI)
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 | -0.03 | -3.55029585799 | 0.845 | 0.86 | 0.79 | 171309 | 0.81985695 | DE |
| 4 | 0.215 | 35.8333333333 | 0.6 | 0.86 | 0.595 | 195994 | 0.74405267 | DE |
| 12 | 0.3875 | 90.6432748538 | 0.4275 | 0.86 | 0.425 | 120962 | 0.64173391 | DE |
| 26 | 0.43 | 111.688311688 | 0.385 | 0.86 | 0.365 | 100089 | 0.53910229 | DE |
| 52 | 0.44 | 117.333333333 | 0.375 | 0.86 | 0.33 | 72380 | 0.49124785 | DE |
| 156 | -0.615 | -43.006993007 | 1.43 | 1.43 | 0.29 | 66144 | 0.59833729 | DE |
| 260 | -0.105 | -11.4130434783 | 0.92 | 2.2 | 0.29 | 94566 | 1.05569677 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 0.8149999 | -0.005 | -0.61 | 0.8199999 | 0.83 | 0.8149999 | 73435 |
| 1739423700 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 110144 |
| 1739337300 | 0.83 | -0.005 | -0.60 | 0.84 | 0.85 | 0.8199999 | 354588 |
| 1739250900 | 0.835 | 0.01 | 1.21 | 0.8199999 | 0.85 | 0.8199999 | 80104 |
| 1739164500 | 0.825 | 0.02 | 2.48 | 0.835 | 0.86 | 0.81 | 121013 |
| 1738905300 | 0.805 | 0.005 | 0.63 | 0.8 | 0.8199999 | 0.79 | 108354 |
| 1738818900 | 0.8 | -0.04 | -4.76 | 0.845 | 0.845 | 0.79 | 192486 |
| 1738732500 | 0.84 | 0.06 | 7.69 | 0.8 | 0.85 | 0.785 | 365984 |
| 1738646100 | 0.78 | 0.035 | 4.70 | 0.745 | 0.78 | 0.745 | 478983 |
| 1738559700 | 0.745 | 0.0125 | 1.71 | 0.755 | 0.755 | 0.74 | 577847 |
| 1738300500 | 0.7325 | 0.0375001 | 5.40 | 0.7 | 0.75 | 0.7 | 202991 |
| 1738214100 | 0.6949999 | 0.0349999 | 5.30 | 0.665 | 0.7 | 0.65 | 208659 |
| 1738127700 | 0.66 | 0 | 0.00 | 0.66 | 0.665 | 0.65 | 148783 |
| 1738041300 | 0.66 | 0.025 | 3.94 | 0.63 | 0.67 | 0.63 | 124897 |
| 1737695700 | 0.635 | 0.015 | 2.42 | 0.62 | 0.645 | 0.62 | 178363 |
| 1737609300 | 0.62 | -0.045 | -6.77 | 0.665 | 0.665 | 0.62 | 127750 |
| 1737522900 | 0.665 | 0.025 | 3.91 | 0.65 | 0.665 | 0.65 | 149065 |
| 1737436500 | 0.64 | 0 | 0.00 | 0.64 | 0.675 | 0.635 | 103557 |
| 1737350100 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 118127 |
| 1737090900 | 0.62 | 0.025 | 4.20 | 0.6 | 0.63 | 0.6 | 7852 |
| 1737004500 | 0.595 | -0.0025 | -0.42 | 0.6 | 0.62 | 0.595 | 74491 |
| 1736918100 | 0.5975 | -0.0025 | -0.42 | 0.6 | 0.6 | 0.59 | 48283 |
| 1736831700 | 0.6 | 0.01 | 1.69 | 0.61 | 0.64 | 0.59 | 41538 |
| 1736745300 | 0.59 | -0.01 | -1.67 | 0.615 | 0.62 | 0.58 | 20843 |
| 1736486100 | 0.6 | 0 | 0.00 | 0.6 | 0.6075 | 0.6 | 40751 |
| 1736399700 | 0.6 | -0.005 | -0.83 | 0.605 | 0.605 | 0.59 | 57386 |
| 1736313300 | 0.605 | -0.03 | -4.72 | 0.635 | 0.645 | 0.605 | 105722 |
| 1736226900 | 0.635 | 0.045 | 7.63 | 0.59 | 0.635 | 0.585 | 85201 |
| 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 |
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
