Premium
Range Resources Corp (0KTW)
LSE
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 | 16.08 | 16.08 | 16.08 | 712 | 16.08 | DE |
| 4 | 0 | 0 | 16.08 | 16.08 | 16.08 | 630 | 16.08 | DE |
| 12 | 0 | 0 | 16.08 | 16.08 | 16.08 | 837 | 16.08 | DE |
| 26 | 0 | 0 | 16.08 | 16.08 | 16.08 | 661 | 16.08 | DE |
| 52 | 0 | 0 | 16.08 | 16.08 | 16.08 | 679 | 16.08 | DE |
| 156 | 0 | 0 | 16.08 | 16.08 | 16.08 | 1110 | 16.08 | DE |
| 260 | 0 | 0 | 16.08 | 16.08 | 16.08 | 1027 | 16.08 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 109 |
| 1735925400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1989 |
| 1735839000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 658 |
| 1735666200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 93 |
| 1735579800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 613 |
| 1735320600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 236 |
| 1735061400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 424 |
| 1734975000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 646 |
| 1734715800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1326 |
| 1734629400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1426 |
| 1734543000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1734456600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1251 |
| 1734370200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 123 |
| 1734111000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 137 |
| 1734024600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 338 |
| 1733938200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 710 |
| 1733851800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 624 |
| 1733765400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 403 |
| 1733506200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 837 |
| 1733419800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1575 |
| 1733333400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 877 |
| 1733247000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1251 |
| 1733160600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 4813 |
| 1732901400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 179 |
| 1732815000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1732728600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 639 |
| 1732642200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1120 |
| 1732555800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1150 |
| 1732296600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 357 |
| 1732210200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 903 |
| 1732123800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 435 |
| 1732037400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 656 |
| 1731951000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 887 |
| 1731691800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 765 |
| 1731605400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 31 |
| 1731519000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1912 |
| 1731432600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1765 |
| 1731346200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 486 |
| 1731087000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 2439 |
| 1731000600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 263 |
| 1730914200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1279 |
| 1730827800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 645 |
| 1730741400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 58 |
| 1730482200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 193 |
| 1730395800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 474 |
| 1730309400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 185 |
| 1730223000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 199 |
| 1730136600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1790 |
| 1729873800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 92 |
| 1729787400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 680 |
| 1729701000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1931 |
| 1729614600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 170 |
| 1729528200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 321 |
| 1729269000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 2620 |
| 1729182600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 16 |
| 1729096200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 3027 |
| 1729009800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 39 |
| 1728923400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 209 |
| 1728664200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 126 |
| 1728577800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 207 |
| 1728491400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 566 |
| 1728405000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 605 |
| 1728318600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 77 |
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
