Premium
Rc365 Holding Plc (RCGH)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 4 | 1.25 | 1.3 | 1.116 | 337060 | 1.28344256 | DE |
| 4 | -0.3 | -18.75 | 1.6 | 1.6 | 1.116 | 334038 | 1.35184067 | DE |
| 12 | -0.4 | -23.5294117647 | 1.7 | 1.7 | 1.116 | 387527 | 1.46734632 | DE |
| 26 | -0.85 | -39.5348837209 | 2.15 | 2.8 | 1.116 | 398564 | 1.89366628 | DE |
| 52 | -11.45 | -89.8039215686 | 12.75 | 14.5 | 1.116 | 463907 | 4.71265863 | DE |
| 156 | -5.7 | -81.4285714286 | 7 | 175 | 1.116 | 413516 | 28.45824179 | DE |
| 260 | -5.7 | -81.4285714286 | 7 | 175 | 1.116 | 413516 | 28.45824179 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 86909 |
| 1734629400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 834625 |
| 1734543000 | 1.3 | 0.05 | 4.00 | 1.3 | 1.3 | 1.3 | 292590 |
| 1734456600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.116 | 247200 |
| 1734370200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 210746 |
| 1734111000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 100139 |
| 1734024600 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 208546 |
| 1733938200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.2 | 198259 |
| 1733851800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 131728 |
| 1733765400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.234 | 318483 |
| 1733506200 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 659452 |
| 1733419800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 581302 |
| 1733333400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 316675 |
| 1733247000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3 | 100802 |
| 1733160600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.345 | 283897 |
| 1732901400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.345 | 236284 |
| 1732815000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3 | 207772 |
| 1732728600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3 | 28155 |
| 1732642200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.308 | 407441 |
| 1732555800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 616028 |
| 1732296600 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 700629 |
| 1732210200 | 1.6 | 0.35 | 28.00 | 1.25 | 1.65 | 1.25 | 3765470 |
| 1732123800 | 1.25 | -0.25 | -16.67 | 1.5 | 1.5 | 1.25 | 923606 |
| 1732037400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 558987 |
| 1731951000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 147264 |
| 1731691800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 79645 |
| 1731605400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 140526 |
| 1731519000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 13188 |
| 1731432600 | 1.5 | -0.1 | -6.25 | 1.6 | 1.62 | 1.5 | 1308273 |
| 1731346200 | 1.6 | 0.15 | 10.34 | 1.45 | 1.6 | 1.45 | 1100321 |
| 1731087000 | 1.45 | 0.1 | 7.41 | 1.35 | 1.45 | 1.35 | 829940 |
| 1731000600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 172154 |
| 1730914200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 197566 |
| 1730827800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 79054 |
| 1730741400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 41304 |
| 1730482200 | 1.35 | -0.05 | -3.57 | 1.35 | 1.35 | 1.35 | 21002 |
| 1730395800 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 188241 |
| 1730309400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 841864 |
| 1730223000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 189686 |
| 1730136600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 46800 |
| 1729873800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 56524 |
| 1729787400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 70014 |
| 1729701000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 66853 |
| 1729614600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 123528 |
| 1729528200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 49327 |
| 1729269000 | 1.4 | 0 | 0.00 | 1.4 | 1.45 | 1.4 | 81298 |
| 1729182600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 119884 |
| 1729096200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 246144 |
| 1729009800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.35 | 1023168 |
| 1728923400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 129665 |
| 1728664200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 539611 |
| 1728577800 | 1.4 | -0.15 | -9.68 | 1.55 | 1.55 | 1.4 | 437093 |
| 1728491400 | 1.55 | -0.15 | -8.82 | 1.7 | 1.7 | 1.55 | 269779 |
| 1728405000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.629 | 542785 |
| 1728318600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 151813 |
| 1728059400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 358297 |
| 1727973000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1116279 |
| 1727886600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 33280 |
| 1727800200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 334069 |
| 1727713800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 151899 |
| 1727454600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 24679 |
| 1727368200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 86733 |
| 1727281800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 54796 |
| 1727195400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 71049 |
| 1727109000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 100431 |
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
