Premium
Redcentric Plc (RCN)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 1.93965517241 | 116 | 120 | 113 | 37689 | 116.75060495 | DE |
| 4 | -6.25 | -5.02008032129 | 124.5 | 124.5 | 104.5 | 66041 | 116.46592961 | DE |
| 12 | -15.25 | -11.4232209738 | 133.5 | 137.25 | 104.5 | 58352 | 123.60512919 | DE |
| 26 | -24.75 | -17.3076923077 | 143 | 160 | 104.5 | 54650 | 131.84107366 | DE |
| 52 | 9.25 | 8.48623853211 | 109 | 160 | 102 | 75368 | 130.84569366 | DE |
| 156 | -9.75 | -7.6171875 | 128 | 160 | 100 | 94112 | 123.14313645 | DE |
| 260 | 35.25 | 42.4698795181 | 83 | 160 | 82 | 274886 | 116.23066107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 118.25 | -1.75 | -1.46 | 118.25 | 118.25 | 118.25 | 54111 |
| 1731605400 | 120 | 2.75 | 2.35 | 115 | 120 | 115 | 11396 |
| 1731519000 | 117.25 | 0 | 0.00 | 116 | 117.25 | 115 | 15975 |
| 1731432600 | 117.25 | 1 | 0.86 | 116.5 | 117.25 | 114 | 35627 |
| 1731346200 | 116.25 | 0 | 0.00 | 115 | 116.25 | 114 | 68967 |
| 1731087000 | 116.25 | -1.5 | -1.27 | 116 | 116.25 | 113 | 56481 |
| 1731000600 | 117.75 | -1.25 | -1.05 | 117 | 117.75 | 117 | 2897 |
| 1730914200 | 119 | 1 | 0.85 | 118.5 | 119 | 116 | 1837 |
| 1730827800 | 118 | 0.25 | 0.21 | 116 | 118 | 116 | 21595 |
| 1730741400 | 117.75 | -2.25 | -1.88 | 117 | 117.75 | 115 | 66422 |
| 1730482200 | 120 | 0.25 | 0.21 | 117.5 | 120 | 115 | 33201 |
| 1730395800 | 119.75 | -1 | -0.83 | 118 | 119.75 | 117 | 76334 |
| 1730309400 | 120.75 | 4.75 | 4.09 | 115 | 120.75 | 112 | 105041 |
| 1730223000 | 116 | 2 | 1.75 | 114 | 116 | 112 | 56467 |
| 1730136600 | 114 | 4 | 3.64 | 114 | 114 | 112 | 105556 |
| 1729873800 | 110 | -6.25 | -5.38 | 112.5 | 112.5 | 104.5 | 240236 |
| 1729787400 | 116.25 | -2.25 | -1.90 | 117 | 117 | 112 | 131297 |
| 1729701000 | 118.5 | -0.5 | -0.42 | 121 | 121 | 115 | 50075 |
| 1729614600 | 119 | -1 | -0.83 | 117.5 | 119 | 115 | 85187 |
| 1729528200 | 120 | 0 | 0.00 | 120 | 120 | 116.5 | 33991 |
| 1729269000 | 120 | -5 | -4.00 | 124.5 | 124.5 | 120 | 122235 |
| 1729182600 | 125 | 2 | 1.63 | 121 | 125 | 121 | 52682 |
| 1729096200 | 123 | 3 | 2.50 | 120 | 123 | 119 | 109601 |
| 1729009800 | 120 | -3.75 | -3.03 | 120.5 | 121 | 115 | 329831 |
| 1728923400 | 123.75 | -1.25 | -1.00 | 124 | 124 | 123.75 | 8727 |
| 1728664200 | 125 | -1 | -0.79 | 126 | 126 | 125 | 40578 |
| 1728577800 | 126 | -2.75 | -2.14 | 126 | 127 | 121.5 | 144168 |
| 1728491400 | 128.75 | -0.5 | -0.39 | 131.5 | 131.5 | 126 | 54467 |
| 1728405000 | 129.25 | 0 | 0.00 | 128 | 129.25 | 127 | 24942 |
| 1728318600 | 129.25 | -1.5 | -1.15 | 129.25 | 129.25 | 129.25 | 5448 |
| 1728059400 | 130.75 | -0.75 | -0.57 | 130.75 | 130.75 | 130.75 | 6631 |
| 1727973000 | 131.5 | -1 | -0.75 | 128.5 | 135.5 | 128 | 26301 |
| 1727886600 | 132.5 | 3.25 | 2.51 | 132.5 | 132.5 | 132.5 | 15729 |
| 1727800200 | 129.25 | -2.75 | -2.08 | 130 | 130.5 | 127 | 139399 |
| 1727713800 | 132 | 2.25 | 1.73 | 129 | 132 | 128 | 228011 |
| 1727454600 | 129.75 | 2.75 | 2.17 | 132 | 132 | 129.75 | 23341 |
| 1727368200 | 127 | -3 | -2.31 | 129 | 129 | 125 | 70121 |
| 1727281800 | 130 | 0.5 | 0.39 | 130 | 130 | 130 | 11501 |
| 1727195400 | 129.5 | 0.5 | 0.39 | 129.5 | 129.5 | 129.5 | 44631 |
| 1727109000 | 129 | 0 | 0.00 | 127 | 131.5 | 127 | 34829 |
| 1726849800 | 129 | -0.25 | -0.19 | 129 | 129 | 129 | 3413 |
| 1726763400 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 3407 |
| 1726677000 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 20735 |
| 1726590600 | 129.25 | 1.5 | 1.17 | 129.25 | 129.25 | 129.25 | 19081 |
| 1726504200 | 127.75 | 0.25 | 0.20 | 127 | 127.75 | 126 | 6845 |
| 1726245000 | 127.5 | -1 | -0.78 | 128 | 128 | 127 | 37889 |
| 1726158600 | 128.5 | -1.25 | -0.96 | 131.5 | 131.5 | 128.5 | 23693 |
| 1726072200 | 129.75 | -0.25 | -0.19 | 129.75 | 129.75 | 129.75 | 16424 |
| 1725985800 | 130 | 1 | 0.78 | 127 | 130 | 125.5 | 67893 |
| 1725899400 | 129 | 0.75 | 0.58 | 129 | 129 | 127 | 36836 |
| 1725640200 | 128.25 | -0.75 | -0.58 | 128.5 | 130 | 128 | 24930 |
| 1725553800 | 129 | -3.75 | -2.82 | 135.5 | 135.5 | 129 | 42415 |
| 1725467400 | 132.75 | 0 | 0.00 | 135 | 135 | 131 | 13692 |
| 1725381000 | 132.75 | 0.5 | 0.38 | 131 | 135.5 | 130 | 14130 |
| 1725294600 | 132.25 | 0.75 | 0.57 | 131 | 135.5 | 131 | 22185 |
| 1725035400 | 131.5 | -0.25 | -0.19 | 131 | 133.5 | 128 | 37877 |
| 1724949000 | 131.75 | -5.5 | -4.01 | 132 | 135.5 | 130 | 56656 |
| 1724862600 | 137.25 | 2.25 | 1.67 | 137.25 | 137.25 | 137.25 | 25635 |
| 1724776200 | 135 | 3 | 2.27 | 134 | 135 | 133 | 32769 |
| 1724430600 | 132 | -3 | -2.22 | 133.5 | 135 | 132 | 232754 |
| 1724344200 | 135 | -0.75 | -0.55 | 136 | 136.5 | 132 | 33074 |
| 1724257800 | 135.75 | -1.5 | -1.09 | 136 | 136 | 135.75 | 1328078 |
| 1724171400 | 137.25 | -1.25 | -0.90 | 136 | 137.25 | 136 | 55373 |
| 1724085000 | 138.5 | 0.75 | 0.54 | 136 | 138.5 | 135 | 28042 |
| 1723825800 | 137.75 | -1 | -0.72 | 137 | 137.75 | 137 | 8151 |
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
