Premium
Robinhood Markets Inc (1HOOD)
BIT
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 | 2.96 | 6.41178381891 | 46.165 | 53.68 | 46 | 2401 | 47.97601468 | DE |
| 4 | 10.125 | 25.9615384615 | 39 | 53.68 | 36.3 | 1247 | 44.30527263 | DE |
| 12 | 27.09 | 122.940776038 | 22.035 | 53.68 | 21.5 | 1440 | 37.53750067 | DE |
| 26 | 30.035 | 157.333682556 | 19.09 | 53.68 | 13.726 | 1072 | 34.71845905 | DE |
| 52 | 39.145 | 392.234468938 | 9.98 | 53.68 | 9.925 | 826 | 28.4048103 | DE |
| 156 | 38.925 | 381.617647059 | 10.2 | 53.68 | 7.6 | 783 | 24.4640665 | DE |
| 260 | 38.925 | 381.617647059 | 10.2 | 53.68 | 7.6 | 783 | 24.4640665 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 49.125 | -0.08 | -0.15 | 48.825 | 51 | 48.7 | 559 |
| 1737651300 | 49.2 | 1.91 | 4.03 | 47.3 | 49.2 | 46.5 | 1006 |
| 1737564900 | 47.295 | 0 | 0.00 | 47.295 | 47.295 | 47.295 | 0 |
| 1737478500 | 47.295 | -2.51 | -5.03 | 50 | 50 | 46.36 | 3631 |
| 1737392100 | 49.8 | 3.15 | 6.75 | 51.14 | 53.68 | 48.435 | 2485 |
| 1737132900 | 46.65 | 2.55 | 5.78 | 46.165 | 46.73 | 46 | 2482 |
| 1737046500 | 44.1 | -0.1 | -0.23 | 45.925 | 45.925 | 43.6 | 1624 |
| 1736960100 | 44.2 | 2.7 | 6.51 | 41.305 | 45.1 | 40.8 | 913 |
| 1736873700 | 41.5 | 4.2 | 11.26 | 41 | 42.05 | 41 | 1461 |
| 1736787300 | 37.3 | -1.2 | -3.12 | 38.01 | 38.01 | 37.005 | 327 |
| 1736528100 | 38.5 | 0 | 0.00 | 39.285 | 39.3 | 38.5 | 159 |
| 1736441700 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1736355300 | 38.5 | -1.7 | -4.23 | 38.93 | 41.995 | 38.175 | 788 |
| 1736268900 | 40.2 | -1.1 | -2.66 | 40.94 | 41.4 | 38.805 | 920 |
| 1736182500 | 41.3 | 3.03 | 7.90 | 39.955 | 41.3 | 39.95 | 2549 |
| 1735923300 | 38.275 | 0.48 | 1.26 | 38.995 | 39 | 38.275 | 133 |
| 1735836900 | 37.8 | 1.5 | 4.13 | 36.745 | 37.8 | 36.745 | 555 |
| 1735577700 | 36.3 | -0.43 | -1.17 | 36.9 | 37.1 | 36.3 | 258 |
| 1735318500 | 36.73 | 0.77 | 2.16 | 39 | 39 | 36.73 | 663 |
| 1734972900 | 35.955 | 0.35 | 1.00 | 36.7 | 36.7 | 35.955 | 280 |
| 1734713700 | 35.6 | -0.96 | -2.61 | 34.385 | 35.6 | 33 | 1828 |
| 1734627300 | 36.555 | -1.45 | -3.80 | 36.305 | 37.35 | 35.415 | 1477 |
| 1734540900 | 38 | -1.6 | -4.04 | 39.6 | 40 | 38 | 1214 |
| 1734454500 | 39.6 | -0.8 | -1.98 | 41.8 | 44.61 | 38.1 | 4298 |
| 1734368100 | 40.4 | 3.23 | 8.68 | 39.24 | 40.5 | 38.7 | 3725 |
| 1734108900 | 37.175 | 1.22 | 3.41 | 37.995 | 38.08 | 36.84 | 574 |
| 1734022500 | 35.95 | -0.25 | -0.69 | 36.255 | 36.8 | 35.9 | 165 |
| 1733936100 | 36.2 | -0.5 | -1.36 | 36.34 | 36.8 | 36.2 | 596 |
| 1733849700 | 36.7 | -1.2 | -3.17 | 38.3 | 38.5 | 36.7 | 1499 |
| 1733763300 | 37.9 | -0.3 | -0.79 | 40.29 | 41.21 | 37.5 | 1797 |
| 1733504100 | 38.2 | 0.05 | 0.14 | 37.475 | 38.2 | 37.1 | 851 |
| 1733417700 | 38.145 | 1.22 | 3.30 | 39.5 | 41.615 | 38.145 | 3809 |
| 1733331300 | 36.925 | 0.32 | 0.89 | 36.57 | 38.23 | 36.335 | 2263 |
| 1733244900 | 36.6 | 0 | 0.00 | 36.18 | 36.6 | 35.005 | 1642 |
| 1733158500 | 36.6 | 0.5 | 1.39 | 34.98 | 36.9 | 34.98 | 1570 |
| 1732899300 | 36.1 | -1.75 | -4.62 | 36.21 | 37 | 35.7 | 904 |
| 1732812900 | 37.85 | 1.65 | 4.56 | 37.85 | 37.85 | 37.85 | 105 |
| 1732726500 | 36.2 | 0.73 | 2.04 | 35.26 | 38 | 34.75 | 667 |
| 1732640100 | 35.475 | -1.33 | -3.60 | 36.76 | 36.76 | 34.8 | 1446 |
| 1732553700 | 36.8 | 2.7 | 7.92 | 36.255 | 37.8 | 32.63 | 2653 |
| 1732294500 | 34.1 | -0.3 | -0.87 | 34.945 | 34.945 | 32.9 | 662 |
| 1732208100 | 34.4 | -1 | -2.82 | 36.005 | 36.2 | 32.604999 | 1386 |
| 1732121700 | 35.4 | 2.3 | 6.95 | 34.665 | 36.4 | 33.805 | 1634 |
| 1732035300 | 33.1 | -0.4 | -1.19 | 33.64 | 34.4 | 32.585 | 2676 |
| 1731948900 | 33.5 | 3.6 | 12.04 | 31.165 | 33.6 | 30.5 | 1743 |
| 1731689700 | 29.9 | -0.7 | -2.29 | 30.355 | 30.8 | 29.44 | 725 |
| 1731603300 | 30.6 | -1.4 | -4.38 | 30.59 | 31.405 | 30 | 679 |
| 1731516900 | 32 | 1.7 | 5.61 | 30.925 | 32 | 30.3 | 1236 |
| 1731430500 | 30.3 | -1 | -3.19 | 32.034999 | 33.195 | 29.9 | 3416 |
| 1731344100 | 31.3 | 4.4 | 16.36 | 30.84 | 32.4 | 30.04 | 2719 |
| 1731084900 | 26.9 | -0.7 | -2.54 | 27.3 | 27.33 | 26.9 | 287 |
| 1730998500 | 27.6 | 0.3 | 1.10 | 27.5 | 27.6 | 27.085 | 153 |
| 1730912100 | 27.3 | 5.3 | 24.09 | 24.53 | 27.4 | 23.86 | 3550 |
| 1730825700 | 22 | 0 | 0.00 | 22 | 22 | 22 | 29 |
| 1730739300 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730480100 | 22 | 0 | 0.00 | 22.035 | 22.035 | 21.5 | 646 |
| 1730393700 | 22 | -3.8 | -14.73 | 23.055 | 23.6 | 22 | 1827 |
| 1730307300 | 25.8 | -0.6 | -2.27 | 26.28 | 26.6 | 25.8 | 1110 |
| 1730220900 | 26.4 | 0.6 | 2.33 | 26.8 | 26.8 | 26.375 | 358 |
| 1730134500 | 25.8 | 0.38 | 1.49 | 25.69 | 26.015 | 25.69 | 1841 |
| 1729871700 | 25.42 | -0.08 | -0.31 | 25.6 | 25.6 | 25.015 | 1292 |
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
