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 | 957 | 16.08 | DE |
| 4 | 0 | 0 | 16.08 | 16.08 | 16.08 | 1350 | 16.08 | DE |
| 12 | 0 | 0 | 16.08 | 16.08 | 16.08 | 1197 | 16.08 | DE |
| 26 | 0 | 0 | 16.08 | 16.08 | 16.08 | 897 | 16.08 | DE |
| 52 | 0 | 0 | 16.08 | 16.08 | 16.08 | 827 | 16.08 | DE |
| 156 | 0 | 0 | 16.08 | 16.08 | 16.08 | 1148 | 16.08 | DE |
| 260 | 0 | 0 | 16.08 | 16.08 | 16.08 | 1068 | 16.08 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 894 |
| 1740418200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 886 |
| 1740159000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1276 |
| 1740072600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 460 |
| 1739986200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1268 |
| 1739899800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 543 |
| 1739813400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1739554200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1356 |
| 1739467800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 50 |
| 1739381400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 249 |
| 1739295000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1322 |
| 1739208600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 772 |
| 1738949400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 594 |
| 1738863000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 92 |
| 1738776600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 12092 |
| 1738690200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 910 |
| 1738603800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 603 |
| 1738344600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 486 |
| 1738258200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1069 |
| 1738171800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 2085 |
| 1738085400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 9152 |
| 1737999000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 863 |
| 1737739800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 924 |
| 1737653400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 821 |
| 1737567000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 1344 |
| 1737480600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 2986 |
| 1737394200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1737135000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 4410 |
| 1737048600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 715 |
| 1736962200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 693 |
| 1736875800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 2703 |
| 1736789400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 145 |
| 1736530200 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 2004 |
| 1736443800 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1736357400 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 70 |
| 1736271000 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 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 |
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
