Premium
R8 Capital Investments Plc (MODE)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.7037037037 | 1.35 | 1.4 | 1.25 | 288796 | 1.35009266 | DE |
| 4 | -0.025 | -1.75438596491 | 1.425 | 2.35 | 1.25 | 1034299 | 1.65256377 | DE |
| 12 | -0.85 | -37.7777777778 | 2.25 | 2.35 | 1.25 | 592649 | 1.62738047 | DE |
| 26 | -0.85 | -37.7777777778 | 2.25 | 2.35 | 1.25 | 259854 | 1.62738047 | DE |
| 52 | -0.85 | -37.7777777778 | 2.25 | 2.35 | 1.25 | 131957 | 1.62738047 | DE |
| 156 | -10.475 | -88.2105263158 | 11.875 | 15.875 | 0.425 | 946544 | 2.62410623 | DE |
| 260 | -51.1 | -97.3333333333 | 52.5 | 83 | 0.425 | 848212 | 13.28720366 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 114628 |
| 1740504600 | 1.4 | 0.15 | 12.00 | 1.25 | 1.4 | 1.25 | 737322 |
| 1740418200 | 1.25 | -0.05 | -3.85 | 1.3 | 1.4 | 1.25 | 27987 |
| 1740159000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 146762 |
| 1740072600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 308648 |
| 1739986200 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 223262 |
| 1739899800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 51071 |
| 1739813400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 7553 |
| 1739554200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 278770 |
| 1739467800 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.35 | 313913 |
| 1739381400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 130255 |
| 1739295000 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 439749 |
| 1739208600 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.5 | 658875 |
| 1738949400 | 1.575 | 0.02 | 1.61 | 1.55 | 1.575 | 1.55 | 345254 |
| 1738863000 | 1.55 | -0.1 | -6.06 | 1.75 | 1.75 | 1.55 | 593037 |
| 1738776600 | 1.65 | -0.1 | -5.71 | 1.75 | 1.95 | 1.65 | 2914426 |
| 1738690200 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 174026 |
| 1738603800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 382477 |
| 1738344600 | 1.85 | 0.05 | 2.78 | 2.1 | 2.1 | 1.85 | 1254821 |
| 1738258200 | 1.8 | 0.3 | 20.00 | 1.5 | 2.35 | 1.5 | 7754546 |
| 1738171800 | 1.5 | 0.14 | 10.29 | 1.425 | 1.825 | 1.375 | 3943221 |
| 1738085400 | 1.36 | -0.09 | -6.21 | 1.45 | 1.45 | 1.3 | 996993 |
| 1737999000 | 1.45 | -0.13 | -7.94 | 1.575 | 1.575 | 1.45 | 211430 |
| 1737739800 | 1.575 | 0.02 | 1.61 | 1.55 | 1.75 | 1.325 | 5763312 |
| 1737653400 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 534819 |
| 1737567000 | 1.65 | -0.6 | -26.67 | 2 | 2 | 1.55 | 5588462 |
| 1737480600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737394200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737135000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737048600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736962200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736875800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736789400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736530200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736443800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736357400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736271000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736184600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735925400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735839000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735666200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735579800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735320600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735061400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734975000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734715800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734629400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734543000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734456600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734370200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734111000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734024600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733938200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733851800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733765400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733506200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733419800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733333400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733247000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733160600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732901400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732815000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732728600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
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
