Premium
Rift Helium Plc (RIFT)
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 | -0.5 | -6.75675675676 | 7.4 | 7.4 | 6.9 | 1219336 | 7.0137217 | DE |
| 4 | -0.95 | -12.101910828 | 7.85 | 8.3 | 6.9 | 1503115 | 7.5105508 | DE |
| 12 | -4.1 | -37.2727272727 | 11 | 11 | 6.9 | 1360234 | 8.78768564 | DE |
| 26 | -6.1 | -46.9230769231 | 13 | 13 | 6.9 | 719355 | 8.78768564 | DE |
| 52 | -6.1 | -46.9230769231 | 13 | 13 | 6.9 | 322469 | 8.78768564 | DE |
| 156 | -6.1 | -46.9230769231 | 13 | 13 | 6.9 | 100962 | 8.78768564 | DE |
| 260 | -6.1 | -46.9230769231 | 13 | 13 | 6.9 | 60187 | 8.78768564 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 6.9 | 0 | 0.00 | 6.9 | 7.01 | 6.9 | 1945261 |
| 1783614600 | 6.9 | -0.15 | -2.13 | 7.05 | 7.07 | 6.9 | 3832420 |
| 1783528200 | 7.05 | -0.3 | -4.08 | 7.35 | 7.35 | 7.05 | 1127712 |
| 1783441800 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 338525 |
| 1783355400 | 7.35 | -0.05 | -0.68 | 7.4 | 7.4 | 7.35 | 543595 |
| 1783096200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 254428 |
| 1783009800 | 7.4 | 0.25 | 3.50 | 7.15 | 7.4 | 7.15 | 662168 |
| 1782923400 | 7.15 | -0.5 | -6.54 | 7.65 | 7.65 | 7.1 | 807959 |
| 1782837000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 523301 |
| 1782750600 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 266035 |
| 1782491400 | 7.65 | 0.2 | 2.68 | 7.45 | 7.65 | 7.45 | 3952271 |
| 1782405000 | 7.45 | -0.15 | -1.97 | 7.6 | 8.1 | 7.45 | 3645110 |
| 1782318600 | 7.6 | -0.3 | -3.80 | 7.9 | 8.3 | 7.6 | 5070935 |
| 1782232200 | 7.9 | -0.15 | -1.86 | 8.15 | 8.15 | 7.7 | 1953494 |
| 1782145800 | 8.05 | 0.15 | 1.90 | 7.95 | 8.05 | 7.8 | 2026701 |
| 1781886600 | 7.9 | 0.45 | 6.04 | 7.45 | 7.9 | 7.45 | 1958272 |
| 1781800200 | 7.45 | -0.4 | -5.10 | 7.85 | 7.85 | 7.45 | 2923461 |
| 1781713800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 4051 |
| 1781627400 | 7.85 | 0 | 0.00 | 7.85 | 8 | 7.85 | 143082 |
| 1781541000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 19161 |
| 1781281800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 9617 |
| 1781195400 | 7.85 | -0.25 | -3.09 | 8.1 | 8.15 | 7.85 | 211918 |
| 1781109000 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 8.1 | 653813 |
| 1781022600 | 8.25 | 0.4 | 5.10 | 7.75 | 8.25 | 7.75 | 2450038 |
| 1780936200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 153764 |
| 1780677000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 14343 |
| 1780590600 | 7.85 | -0.4 | -4.85 | 8.25 | 8.25 | 7.85 | 163284 |
| 1780504200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 69997 |
| 1780417800 | 8.25 | 0 | 0.00 | 8.25 | 8.475 | 8.05 | 1318932 |
| 1780331400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 129909 |
| 1780072200 | 8.25 | 0 | 0.00 | 8.25 | 8.425 | 8.25 | 168318 |
| 1779985800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.125 | 283306 |
| 1779899400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.125 | 299731 |
| 1779813000 | 8.25 | -0.05 | -0.60 | 8.3 | 8.35 | 8.25 | 390852 |
| 1779467400 | 8.3 | -0.35 | -4.05 | 8.75 | 8.75 | 8.3 | 568676 |
| 1779381000 | 8.65 | 0.03 | 0.29 | 8.625 | 8.75 | 8.15 | 2044078 |
| 1779294600 | 8.625 | -0.5 | -5.48 | 9.125 | 9.125 | 8.6 | 971015 |
| 1779208200 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 8.875 | 590305 |
| 1779121800 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 8.925 | 33824 |
| 1778862600 | 9.125 | 0 | 0.00 | 9.125 | 9.2085 | 9.125 | 151997 |
| 1778776200 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 209190 |
| 1778689800 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 8.625 | 311589 |
| 1778603400 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 147017 |
| 1778517000 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 527038 |
| 1778257800 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 175315 |
| 1778171400 | 9.125 | -0.5 | -5.19 | 9.625 | 9.625 | 9.125 | 766201 |
| 1778085000 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.25 | 241087 |
| 1777998600 | 9.625 | 0 | 0.00 | 9.5 | 9.625 | 9.5 | 342508 |
| 1777653000 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 117045 |
| 1777566600 | 9.625 | -0.13 | -1.28 | 9.75 | 9.75 | 9.625 | 420226 |
| 1777480200 | 9.75 | 0.75 | 8.33 | 9 | 9.75 | 9 | 2047235 |
| 1777393800 | 9 | -0.75 | -7.69 | 9.75 | 10 | 9 | 1403917 |
| 1777307400 | 9.75 | -0.25 | -2.50 | 10 | 10.35 | 9.75 | 2387456 |
| 1777048200 | 10 | 0.63 | 6.67 | 9.375 | 10.5 | 9.375 | 10221484 |
| 1776961800 | 9.375 | -1.63 | -14.77 | 9.75 | 9.75 | 8.5 | 5369768 |
| 1776875400 | 11 | -2 | -15.38 | 11 | 11 | 11 | 9395415 |
| 1776754800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1776668400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1776409200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1776322800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1776236400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1776150000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1776063600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
