Premium
Robinson Plc (RBN)
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 | 5 | 4.44444444444 | 112.5 | 117.5 | 112.5 | 4079 | 115.15176776 | DE |
| 4 | 0 | 0 | 117.5 | 125 | 110 | 7407 | 116.928126 | DE |
| 12 | 5 | 4.44444444444 | 112.5 | 125 | 110 | 5171 | 117.68119813 | DE |
| 26 | 10 | 9.3023255814 | 107.5 | 125 | 101 | 6281 | 109.32995528 | DE |
| 52 | 20 | 20.5128205128 | 97.5 | 125 | 97.5 | 5616 | 108.19993547 | DE |
| 156 | 37.5 | 46.875 | 80 | 125 | 75 | 5898 | 97.05479811 | DE |
| 260 | 49 | 71.5328467153 | 68.5 | 172.5 | 68.5 | 8655 | 112.23163471 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 7782 |
| 1744821000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1744734600 | 117.5 | 2.5 | 2.17 | 115 | 117.5 | 115 | 1245 |
| 1744648200 | 115 | 0 | 0.00 | 115 | 115 | 115 | 17145 |
| 1744389000 | 115 | 2.5 | 2.22 | 112.5 | 115 | 112.5 | 1996 |
| 1744302600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 7 |
| 1744216200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 3950 |
| 1744129800 | 112.5 | 2.5 | 2.27 | 110 | 112.5 | 110 | 15171 |
| 1744043400 | 110 | -2.5 | -2.22 | 110 | 110 | 110 | 2400 |
| 1743784200 | 112.5 | -2.5 | -2.17 | 115 | 115 | 112.5 | 18437 |
| 1743697800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 4240 |
| 1743611400 | 115 | -10 | -8.00 | 125 | 125 | 115 | 8606 |
| 1743525000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3675 |
| 1743438600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 4277 |
| 1743183000 | 125 | 5 | 4.17 | 120 | 125 | 120 | 24892 |
| 1743096600 | 120 | 2.5 | 2.13 | 117.5 | 120 | 117.5 | 17077 |
| 1743010200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1742923800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 10000 |
| 1742837400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 3995 |
| 1742578200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1742491800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1742405400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 200 |
| 1742319000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1742232600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 1956 |
| 1741973400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1741887000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1741800600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1741714200 | 117.5 | -2.5 | -2.08 | 120 | 120 | 117.5 | 11160 |
| 1741627800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1741368600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1741282200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 767 |
| 1741195800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 2724 |
| 1741109400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1741023000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4585 |
| 1740763800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1740677400 | 120 | 2.5 | 2.13 | 117.5 | 120 | 117.5 | 2052 |
| 1740591000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 15800 |
| 1740504600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 6677 |
| 1740418200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 350 |
| 1740159000 | 117.5 | -2.5 | -2.08 | 120 | 120 | 117.5 | 0 |
| 1740072600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1739986200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 573 |
| 1739899800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 5766 |
| 1739813400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1739554200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 89 |
| 1739467800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 1779 |
| 1739381400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4380 |
| 1739295000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 768 |
| 1739208600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738949400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 8716 |
| 1738863000 | 120 | -5 | -4.00 | 125 | 125 | 120 | 5321 |
| 1738776600 | 125 | 5 | 4.17 | 120 | 125 | 120 | 4951 |
| 1738690200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 953 |
| 1738603800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738344600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 6493 |
| 1738258200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738171800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738085400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 600 |
| 1737999000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4641 |
| 1737739800 | 120 | 5 | 4.35 | 115 | 120 | 115 | 30988 |
| 1737653400 | 115 | 7.5 | 6.98 | 112.5 | 115 | 112.5 | 37603 |
| 1737567000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 59 |
| 1737480600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1737394200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 87 |
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
