Premium
Rainbow Rare Earths Limited (RBW)
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 | -0.875 | -7.21649484536 | 12.125 | 12.25 | 11.25 | 640982 | 11.93801181 | DE |
| 4 | -1 | -8.16326530612 | 12.25 | 12.25 | 11.25 | 656078 | 12.09335065 | DE |
| 12 | -0.75 | -6.25 | 12 | 12.75 | 11.25 | 565525 | 12.1964253 | DE |
| 26 | 1 | 9.75609756098 | 10.25 | 12.875 | 8.7 | 677232 | 11.56906319 | DE |
| 52 | -0.75 | -6.25 | 12 | 12.875 | 8.7 | 554494 | 11.25668649 | DE |
| 156 | -6 | -34.7826086957 | 17.25 | 17.5 | 7.26 | 841607 | 12.13102698 | DE |
| 260 | 8.6 | 324.528301887 | 2.65 | 21.25 | 1.45 | 1350817 | 11.59368274 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 215435 |
| 1740677400 | 11.25 | -0.75 | -6.25 | 12 | 12 | 11.25 | 571212 |
| 1740591000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 500889 |
| 1740504600 | 12 | -0.13 | -1.03 | 12.125 | 12.125 | 12 | 294868 |
| 1740418200 | 12.125 | 0 | 0.00 | 12.125 | 12.225 | 12.1 | 1536774 |
| 1740159000 | 12.125 | 0 | 0.00 | 12.125 | 12.25 | 12.125 | 301166 |
| 1740072600 | 12.125 | 0.13 | 1.04 | 12.125 | 12.125 | 12.125 | 226006 |
| 1739986200 | 12 | 0 | 0.00 | 12.125 | 12.125 | 12 | 612407 |
| 1739899800 | 12 | 0 | 0.00 | 12.125 | 12.125 | 12 | 601601 |
| 1739813400 | 12 | -0.13 | -1.03 | 12.125 | 12.125 | 12 | 637278 |
| 1739554200 | 12.125 | 0.13 | 1.04 | 12.125 | 12.125 | 12.125 | 73984 |
| 1739467800 | 12 | 0 | 0.00 | 12 | 12.125 | 12 | 328542 |
| 1739381400 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 1484401 |
| 1739295000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 1287872 |
| 1739208600 | 12.25 | 0.05 | 0.41 | 12.25 | 12.25 | 12.25 | 207424 |
| 1738949400 | 12.2 | 0.2 | 1.67 | 12.25 | 12.25 | 12.2 | 218768 |
| 1738863000 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 364381 |
| 1738776600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 426428 |
| 1738690200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 263134 |
| 1738603800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 3106778 |
| 1738344600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 77644 |
| 1738258200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 50051 |
| 1738171800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 445319 |
| 1738085400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 1679978 |
| 1737999000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 349637 |
| 1737739800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 106558 |
| 1737653400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 243113 |
| 1737567000 | 12.25 | 0.05 | 0.41 | 12.25 | 12.25 | 12.25 | 319241 |
| 1737480600 | 12.2 | -0.3 | -2.40 | 12.5 | 12.5 | 12.2 | 369903 |
| 1737394200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 138946 |
| 1737135000 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 169174 |
| 1737048600 | 12.75 | 0 | 0.00 | 12.625 | 12.75 | 12.625 | 467712 |
| 1736962200 | 12.75 | 0.5 | 4.08 | 12.25 | 12.75 | 12.25 | 907221 |
| 1736875800 | 12.25 | -0.05 | -0.41 | 12.25 | 12.25 | 12.225 | 954590 |
| 1736789400 | 12.3 | 0.05 | 0.41 | 12.25 | 12.3 | 12.25 | 681396 |
| 1736530200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 521364 |
| 1736443800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 874561 |
| 1736357400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 880688 |
| 1736271000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 381965 |
| 1736184600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 85919 |
| 1735925400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 99255 |
| 1735839000 | 12.25 | 0 | 0.00 | 12.25 | 12.5 | 12.25 | 154847 |
| 1735666200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 166444 |
| 1735579800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 317132 |
| 1735320600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 135947 |
| 1735061400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 12858 |
| 1734975000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 239285 |
| 1734715800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 2555344 |
| 1734629400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 474841 |
| 1734543000 | 12.25 | 0.15 | 1.24 | 12.25 | 12.25 | 12.25 | 199323 |
| 1734456600 | 12.1 | 0.1 | 0.83 | 11.75 | 12.25 | 11.75 | 1333364 |
| 1734370200 | 12 | 0 | 0.00 | 12.25 | 12.35 | 11.75 | 1212301 |
| 1734111000 | 12 | -0.45 | -3.61 | 12.25 | 12.25 | 12 | 49559 |
| 1734024600 | 12.45 | 0.2 | 1.63 | 12.25 | 12.5 | 12.25 | 410183 |
| 1733938200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 637080 |
| 1733851800 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 458202 |
| 1733765400 | 12 | -0.3 | -2.44 | 12 | 12 | 12 | 232120 |
| 1733506200 | 12.3 | 0.3 | 2.50 | 12 | 12.3 | 12 | 797961 |
| 1733419800 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 695531 |
| 1733333400 | 11.75 | 0 | 0.00 | 11.75 | 11.95 | 11.75 | 239442 |
| 1733247000 | 11.75 | 0.13 | 1.08 | 11.625 | 11.75 | 11.6 | 318843 |
| 1733160600 | 11.625 | 0.13 | 1.09 | 11.5 | 11.625 | 11.475 | 856066 |
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
