Premium
Ricardo Plc (RCDO)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36 | -13.8461538462 | 260 | 263 | 209 | 1932480 | 222.73883603 | DE |
| 4 | -199 | -47.0449172577 | 423 | 423 | 209 | 802131 | 252.92196296 | DE |
| 12 | -204 | -47.6635514019 | 428 | 443 | 209 | 400462 | 302.32824073 | DE |
| 26 | -273 | -54.9295774648 | 497 | 526 | 209 | 283214 | 355.53531374 | DE |
| 52 | -203 | -47.5409836066 | 427 | 532 | 209 | 183670 | 376.80515057 | DE |
| 156 | -228 | -50.4424778761 | 452 | 618 | 209 | 119767 | 434.38192476 | DE |
| 260 | -564 | -71.5736040609 | 788 | 800 | 209 | 120107 | 427.97273532 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 224 | 11 | 5.16 | 211 | 229 | 211 | 336254 |
| 1738863000 | 213 | -8 | -3.62 | 221 | 229 | 209 | 263587 |
| 1738776600 | 221 | 4 | 1.84 | 215 | 227 | 215 | 3976708 |
| 1738690200 | 217 | -19 | -8.05 | 230 | 231 | 214 | 3630665 |
| 1738603800 | 236 | -16 | -6.35 | 250 | 252 | 231 | 1381374 |
| 1738344600 | 252 | -12 | -4.55 | 260 | 263 | 252 | 410067 |
| 1738258200 | 264 | -88 | -25.00 | 295 | 295 | 263 | 4418168 |
| 1738171800 | 352 | 2 | 0.57 | 352 | 352 | 343 | 94928 |
| 1738085400 | 350 | -9 | -2.51 | 369 | 369 | 344 | 151387 |
| 1737999000 | 359 | -9 | -2.45 | 364 | 369 | 358 | 45466 |
| 1737739800 | 368 | 2 | 0.55 | 367 | 371 | 367 | 41327 |
| 1737653400 | 366 | 2 | 0.55 | 360 | 372 | 360 | 828045 |
| 1737567000 | 364 | -18 | -4.71 | 382 | 382 | 364 | 89684 |
| 1737480600 | 382 | -6 | -1.55 | 384 | 392 | 382 | 45522 |
| 1737394200 | 388 | -6 | -1.52 | 398 | 398 | 388 | 40176 |
| 1737135000 | 394 | -8 | -1.99 | 402 | 403 | 394 | 85139 |
| 1737048600 | 402 | -7 | -1.71 | 405 | 406 | 402 | 44034 |
| 1736962200 | 409 | 22 | 5.68 | 390 | 410 | 390 | 142336 |
| 1736875800 | 387 | -8 | -2.03 | 395 | 397 | 384 | 52111 |
| 1736789400 | 395 | -16 | -3.89 | 408 | 410 | 395 | 86516 |
| 1736530200 | 411 | -12 | -2.84 | 423 | 423 | 408 | 215386 |
| 1736443800 | 423 | -7 | -1.63 | 425 | 425 | 415 | 80824 |
| 1736357400 | 430 | -5 | -1.15 | 433 | 438 | 427 | 900070 |
| 1736271000 | 435 | -1 | -0.23 | 435 | 440 | 433 | 498644 |
| 1736184600 | 436 | -3 | -0.68 | 439 | 440 | 432 | 292027 |
| 1735925400 | 439 | 17 | 4.03 | 429 | 443 | 427 | 214987 |
| 1735839000 | 422 | 2 | 0.48 | 423 | 427 | 422 | 17378 |
| 1735666200 | 420 | 3 | 0.72 | 416 | 424 | 415 | 13535 |
| 1735579800 | 417 | -7 | -1.65 | 421 | 425 | 416 | 72641 |
| 1735320600 | 424 | -7 | -1.62 | 428 | 428 | 423 | 32806 |
| 1735061400 | 431 | 8 | 1.89 | 424 | 439 | 422 | 12101 |
| 1734975000 | 423 | -7 | -1.63 | 428 | 437 | 423 | 49935 |
| 1734715800 | 430 | 2 | 0.47 | 426 | 436 | 425 | 107016 |
| 1734629400 | 428 | -2 | -0.47 | 428 | 432 | 426 | 62279 |
| 1734543000 | 430 | 17 | 4.12 | 415 | 432 | 415 | 59805 |
| 1734456600 | 413 | 5 | 1.23 | 404 | 413 | 401 | 64436 |
| 1734370200 | 408 | 6 | 1.49 | 409 | 409 | 402 | 1136150 |
| 1734111000 | 402 | 3 | 0.75 | 400 | 404 | 400 | 43885 |
| 1734024600 | 399 | 4 | 1.01 | 404 | 404 | 395 | 24437 |
| 1733938200 | 395 | 1 | 0.25 | 397 | 401 | 395 | 19885 |
| 1733851800 | 394 | -5 | -1.25 | 398 | 398 | 390 | 26481 |
| 1733765400 | 399 | 4 | 1.01 | 398 | 402 | 390 | 44358 |
| 1733506200 | 395 | 0 | 0.00 | 396 | 400 | 388 | 23874 |
| 1733419800 | 395 | -8 | -1.99 | 405 | 405 | 394 | 37112 |
| 1733333400 | 403 | -3 | -0.74 | 405 | 407 | 400 | 57920 |
| 1733247000 | 406 | 2 | 0.50 | 404 | 408 | 400 | 53732 |
| 1733160600 | 404 | 2 | 0.50 | 402 | 409 | 402 | 849975 |
| 1732901400 | 402 | 7 | 1.77 | 400 | 402 | 393 | 302937 |
| 1732815000 | 395 | 4 | 1.02 | 395 | 395 | 390 | 33591 |
| 1732728600 | 391 | 2 | 0.51 | 389 | 393 | 389 | 29500 |
| 1732642200 | 389 | -6 | -1.52 | 394 | 394 | 388 | 54459 |
| 1732555800 | 395 | -10 | -2.47 | 405 | 405 | 389 | 25996 |
| 1732296600 | 405 | 15 | 3.85 | 391 | 405 | 391 | 153314 |
| 1732210200 | 390 | -3 | -0.76 | 391 | 396 | 385 | 922037 |
| 1732123800 | 393 | -21 | -5.07 | 410 | 413 | 392 | 120381 |
| 1732037400 | 414 | -16 | -3.72 | 430 | 431 | 413 | 454045 |
| 1731951000 | 430 | -1 | -0.23 | 430 | 434 | 426 | 74917 |
| 1731691800 | 431 | 1 | 0.23 | 428 | 433 | 428 | 63357 |
| 1731605400 | 430 | 2 | 0.47 | 437 | 437 | 428 | 17777 |
| 1731519000 | 428 | 2 | 0.47 | 427 | 430 | 425 | 210079 |
| 1731432600 | 426 | -6 | -1.39 | 435 | 435 | 426 | 34493 |
| 1731346200 | 432 | -12 | -2.70 | 442 | 447 | 432 | 75069 |
| 1731087000 | 444 | 2 | 0.45 | 442 | 446 | 439 | 790213 |
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
