Premium
F Ramada Investimentos Sgps Sa (RAM)
EU
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 | 0.04 | 0.564971751412 | 7.08 | 7.24 | 7.08 | 1775 | 7.16020282 | DE |
| 4 | 0.02 | 0.281690140845 | 7.1 | 7.24 | 6.86 | 1771 | 7.09828812 | DE |
| 12 | 0.4 | 5.95238095238 | 6.72 | 7.24 | 6.54 | 3502 | 7.01236848 | DE |
| 26 | 0.3 | 4.39882697947 | 6.82 | 7.6 | 6.5 | 5323 | 7.0057083 | DE |
| 52 | 0.42 | 6.26865671642 | 6.7 | 7.6 | 6.28 | 5552 | 6.90457894 | DE |
| 156 | 0.12 | 1.71428571429 | 7 | 7.78 | 6.04 | 5944 | 6.84608807 | DE |
| 260 | 2.82 | 65.5813953488 | 4.3 | 7.78 | 2.6 | 10086 | 5.75069771 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 21 |
| 1741627800 | 7.12 | 0 | 0.00 | 7.12 | 7.22 | 7.12 | 723 |
| 1741368600 | 7.12 | -0.08 | -1.11 | 7.16 | 7.16 | 7.1 | 2756 |
| 1741282200 | 7.2 | -0.04 | -0.55 | 7.24 | 7.24 | 7.14 | 2854 |
| 1741195800 | 7.24 | 0.08 | 1.12 | 7.2 | 7.24 | 7.2 | 335 |
| 1741109400 | 7.16 | -0.02 | -0.28 | 7.08 | 7.24 | 7.08 | 2207 |
| 1741023000 | 7.18 | 0.04 | 0.56 | 7.18 | 7.2 | 7.18 | 613 |
| 1740763800 | 7.14 | 0.06 | 0.85 | 7.1 | 7.2 | 7.1 | 1292 |
| 1740677400 | 7.08 | -0.02 | -0.28 | 7.1 | 7.1 | 7.08 | 3071 |
| 1740591000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.06 | 1524 |
| 1740504600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.08 | 1769 |
| 1740418200 | 7.1 | 0.08 | 1.14 | 7 | 7.1 | 7 | 6406 |
| 1740159000 | 7.02 | -0.06 | -0.85 | 7 | 7.02 | 6.98 | 1438 |
| 1740072600 | 7.08 | 0.04 | 0.57 | 7.08 | 7.08 | 7.08 | 537 |
| 1739986200 | 7.04 | -0.04 | -0.56 | 7.04 | 7.1 | 7.04 | 1806 |
| 1739899800 | 7.08 | 0.06 | 0.85 | 7.1 | 7.1 | 7.02 | 1866 |
| 1739813400 | 7.02 | -0.06 | -0.85 | 6.86 | 7.08 | 6.86 | 2062 |
| 1739554200 | 7.08 | 0.06 | 0.85 | 7 | 7.1 | 7 | 2217 |
| 1739467800 | 7.02 | 0.02 | 0.29 | 7.06 | 7.08 | 7 | 1398 |
| 1739381400 | 7 | -0.06 | -0.85 | 7 | 7.06 | 7 | 328 |
| 1739295000 | 7.06 | 0.04 | 0.57 | 7.1 | 7.1 | 7.06 | 221 |
| 1739208600 | 7.02 | 0.1 | 1.45 | 7 | 7.02 | 6.94 | 2469 |
| 1738949400 | 6.92 | -0.08 | -1.14 | 7 | 7 | 6.92 | 1479 |
| 1738863000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 198 |
| 1738776600 | 7 | 0 | 0.00 | 7 | 7 | 6.94 | 2062 |
| 1738690200 | 7 | 0.06 | 0.86 | 7 | 7 | 7 | 1455 |
| 1738603800 | 6.94 | -0.1 | -1.42 | 7.02 | 7.02 | 6.94 | 3556 |
| 1738344600 | 7.04 | 0.02 | 0.28 | 7.12 | 7.12 | 7 | 1799 |
| 1738258200 | 7.02 | 0.02 | 0.29 | 7.04 | 7.04 | 6.96 | 5905 |
| 1738171800 | 7 | -0.06 | -0.85 | 7 | 7.08 | 6.98 | 3285 |
| 1738085400 | 7.06 | 0 | 0.00 | 7.16 | 7.16 | 7 | 10581 |
| 1737999000 | 7.06 | -0.1 | -1.40 | 7.18 | 7.18 | 7.02 | 5190 |
| 1737739800 | 7.16 | 0.1 | 1.42 | 7.06 | 7.16 | 6.9 | 9473 |
| 1737653400 | 7.06 | -0.06 | -0.84 | 7.16 | 7.16 | 7.02 | 5133 |
| 1737567000 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1737480600 | 7.12 | -0.04 | -0.56 | 7.16 | 7.18 | 7.08 | 1168 |
| 1737394200 | 7.16 | 0.02 | 0.28 | 7.18 | 7.2 | 7.12 | 3757 |
| 1737135000 | 7.14 | 0 | 0.00 | 7.14 | 7.2 | 7.08 | 14614 |
| 1737048600 | 7.14 | 0.02 | 0.28 | 7.14 | 7.16 | 7.1 | 5216 |
| 1736962200 | 7.12 | -0.02 | -0.28 | 7.12 | 7.14 | 7.12 | 1656 |
| 1736875800 | 7.14 | 0 | 0.00 | 7.16 | 7.16 | 7.1 | 979 |
| 1736789400 | 7.14 | 0.08 | 1.13 | 7.08 | 7.14 | 7.02 | 6159 |
| 1736530200 | 7.06 | 0 | 0.00 | 7.08 | 7.08 | 7.02 | 5978 |
| 1736443800 | 7.06 | 0.14 | 2.02 | 7.08 | 7.08 | 6.94 | 4695 |
| 1736357400 | 6.92 | -0.06 | -0.86 | 7 | 7.02 | 6.9 | 4042 |
| 1736271000 | 6.98 | 0.02 | 0.29 | 6.96 | 6.98 | 6.9 | 2827 |
| 1736184600 | 6.96 | 0.02 | 0.29 | 7 | 7 | 6.92 | 1862 |
| 1735925400 | 6.94 | -0.02 | -0.29 | 6.96 | 6.98 | 6.94 | 2154 |
| 1735839000 | 6.96 | 0.04 | 0.58 | 6.98 | 6.98 | 6.9 | 4001 |
| 1735666200 | 6.92 | -0.02 | -0.29 | 6.98 | 6.98 | 6.8 | 12106 |
| 1735579800 | 6.94 | 0.08 | 1.17 | 6.86 | 6.98 | 6.82 | 7692 |
| 1735320600 | 6.86 | 0.02 | 0.29 | 6.84 | 6.86 | 6.8 | 2559 |
| 1735061400 | 6.84 | 0.04 | 0.59 | 6.86 | 6.86 | 6.78 | 496 |
| 1734975000 | 6.8 | 0.1 | 1.49 | 6.88 | 6.88 | 6.66 | 4939 |
| 1734715800 | 6.7 | -0.18 | -2.62 | 6.8 | 6.8 | 6.7 | 3258 |
| 1734629400 | 6.88 | 0.24 | 3.61 | 6.88 | 6.88 | 6.66 | 8802 |
| 1734543000 | 6.64 | 0.02 | 0.30 | 6.58 | 6.64 | 6.58 | 1165 |
| 1734456600 | 6.62 | -0.02 | -0.30 | 6.72 | 6.72 | 6.54 | 7993 |
| 1734370200 | 6.64 | -0.02 | -0.30 | 6.72 | 6.74 | 6.64 | 5212 |
| 1734111000 | 6.66 | -0.02 | -0.30 | 6.64 | 6.82 | 6.62 | 8506 |
| 1734024600 | 6.68 | 0.02 | 0.30 | 6.7 | 6.7 | 6.6 | 14007 |
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
