Premium
Rm Infrastructure Income Plc (RMII)
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 | 0.4 | 0.547945205479 | 73 | 73 | 70.2 | 94488 | 71.4071916 | DE |
| 4 | 3.4 | 4.85714285714 | 70 | 73.2 | 69.6 | 83088 | 71.56808602 | DE |
| 12 | -1.6 | -2.13333333333 | 75 | 78 | 69.6 | 2107153 | 73.61049776 | DE |
| 26 | -1.6 | -2.13333333333 | 75 | 80.2 | 69.6 | 1070400 | 73.78436159 | DE |
| 52 | -0.35 | -0.474576271186 | 73.75 | 80.2 | 69.6 | 644976 | 73.96474662 | DE |
| 156 | -18.1 | -19.781420765 | 91.5 | 95 | 66.5 | 303258 | 75.93182365 | DE |
| 260 | -26.1 | -26.2311557789 | 99.5 | 100.5 | 65 | 238958 | 78.58827401 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 73.4 | 1.2 | 1.66 | 72.2 | 73.4 | 72.2 | 59785 |
| 1733419800 | 72.2 | 0.2 | 0.28 | 71 | 73 | 71 | 91062 |
| 1733333400 | 72 | 0.3 | 0.42 | 70.2 | 72.8 | 70.2 | 31193 |
| 1733247000 | 71.7 | -0.2 | -0.28 | 73 | 73 | 71.7 | 36659 |
| 1733160600 | 71.9 | 0.9 | 1.27 | 73 | 73 | 71.9 | 29161 |
| 1732901400 | 71 | -1.4 | -1.93 | 73 | 73 | 71 | 284365 |
| 1732815000 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1732728600 | 72.4 | 0.8 | 1.12 | 71.6 | 72.4 | 71.6 | 89808 |
| 1732642200 | 71.6 | 0.2 | 0.28 | 72.4 | 72.4 | 71.6 | 119032 |
| 1732555800 | 71.4 | -0.2 | -0.28 | 71.4 | 71.6 | 71.4 | 50853 |
| 1732296600 | 71.6 | 0.6 | 0.85 | 72.2 | 72.2 | 71.6 | 7873 |
| 1732210200 | 71 | 0 | 0.00 | 73.2 | 73.2 | 71 | 65 |
| 1732123800 | 71 | 0 | 0.00 | 72.4 | 72.4 | 71 | 35079 |
| 1732037400 | 71 | 0.8 | 1.14 | 70.2 | 71 | 70.2 | 144642 |
| 1731951000 | 70.2 | -1.2 | -1.68 | 70.2 | 70.2 | 70.2 | 649 |
| 1731691800 | 71.4 | -1.8 | -2.46 | 71.4 | 71.4 | 71 | 195891 |
| 1731605400 | 73.2 | 2.7 | 3.83 | 71 | 73.2 | 71 | 362054 |
| 1731519000 | 70.5 | 0.6 | 0.86 | 71 | 71 | 70.5 | 45829 |
| 1731432600 | 69.9 | 0.1 | 0.14 | 69.9 | 69.9 | 69.9 | 49280 |
| 1731346200 | 69.8 | 0.2 | 0.29 | 69.8 | 69.8 | 69.8 | 17826 |
| 1731087000 | 69.6 | -0.2 | -0.29 | 70 | 70 | 69.6 | 145662 |
| 1731000600 | 69.8 | -1.1 | -1.55 | 72 | 72 | 69.8 | 170310 |
| 1730914200 | 70.9 | 0.3 | 0.42 | 70.9 | 70.9 | 70.9 | 90744 |
| 1730827800 | 70.6 | 0.1 | 0.14 | 72 | 72 | 70.6 | 66471 |
| 1730741400 | 70.5 | 0.3 | 0.43 | 71 | 72 | 70.5 | 114580 |
| 1730482200 | 70.2 | -0.2 | -0.28 | 70.8 | 71.4 | 70.2 | 1613737 |
| 1730395800 | 70.4 | -0.1 | -0.14 | 71 | 71 | 70 | 127783 |
| 1730309400 | 70.5 | 0 | 0.00 | 70 | 71 | 70 | 118975 |
| 1730223000 | 70.5 | 0.3 | 0.43 | 70.5 | 70.5 | 70.5 | 32858 |
| 1730136600 | 70.2 | -0.3 | -0.43 | 70.2 | 70.2 | 70.2 | 23005 |
| 1729873800 | 70.5 | -0.2 | -0.28 | 70.5 | 70.5 | 70.5 | 103778 |
| 1729787400 | 70.7 | 0 | 0.00 | 70.6 | 70.8 | 70.6 | 472698 |
| 1729701000 | 70.7 | -0.1 | -0.14 | 70.7 | 70.7 | 70.7 | 529657 |
| 1729614600 | 70.8 | -1 | -1.39 | 70.8 | 70.8 | 70.8 | 2306040 |
| 1729528200 | 71.8 | 0.3 | 0.42 | 72.6 | 72.6 | 71.8 | 178354 |
| 1729269000 | 71.5 | -0.1 | -0.14 | 71.5 | 71.5 | 71.5 | 17671 |
| 1729182600 | 71.6 | -0.2 | -0.28 | 71.6 | 71.6 | 71.6 | 36037 |
| 1729096200 | 71.8 | 0.3 | 0.42 | 72.2 | 72.2 | 71.8 | 77673 |
| 1729009800 | 71.5 | 0.7 | 0.99 | 70 | 71.5 | 70 | 188141 |
| 1728923400 | 70.8 | -0.8 | -1.12 | 72 | 72 | 70.6 | 270222 |
| 1728664200 | 71.6 | -0.2 | -0.28 | 71.6 | 71.6 | 71.6 | 58589 |
| 1728577800 | 71.8 | 0.8 | 1.13 | 71 | 71.8 | 71 | 354 |
| 1728491400 | 71 | -1.2 | -1.66 | 71 | 72.6 | 71 | 224891 |
| 1728405000 | 72.2 | 0.4 | 0.56 | 71 | 72.2 | 71 | 354040 |
| 1728318600 | 71.8 | -0.6 | -0.83 | 71.8 | 71.8 | 71 | 488289 |
| 1728059400 | 72.4 | 0.6 | 0.84 | 72.4 | 72.4 | 72.4 | 269969 |
| 1727973000 | 71.8 | 1.7 | 2.43 | 71.2 | 71.8 | 71.2 | 64255 |
| 1727886600 | 70.1 | -1.9 | -2.64 | 73 | 73 | 70 | 407484 |
| 1727800200 | 72 | -1.8 | -2.44 | 73.6 | 74 | 71 | 181558 |
| 1727713800 | 73.8 | 0.2 | 0.27 | 73.6 | 73.8 | 73.6 | 13500 |
| 1727454600 | 73.6 | -0.2 | -0.27 | 73.6 | 73.6 | 73.6 | 29827 |
| 1727368200 | 73.8 | -0.5 | -0.67 | 74 | 74.6 | 73.6 | 59252136 |
| 1727281800 | 74.3 | -1.7 | -2.24 | 75.2 | 75.2 | 74 | 64520 |
| 1727195400 | 76 | -0.5 | -0.65 | 77 | 77 | 76 | 21145 |
| 1727109000 | 76.5 | -1.5 | -1.92 | 77 | 77 | 76.5 | 159953 |
| 1726849800 | 78 | 1.5 | 1.96 | 76 | 78 | 76 | 188658 |
| 1726763400 | 76.5 | 0.7 | 0.92 | 77 | 77 | 76.5 | 343933 |
| 1726677000 | 75.8 | -0.4 | -0.52 | 75.8 | 75.8 | 75.8 | 256903 |
| 1726590600 | 76.2 | -0.6 | -0.78 | 75.4 | 76.2 | 75.4 | 372903 |
| 1726504200 | 76.8 | 1.6 | 2.13 | 76.8 | 76.8 | 76.8 | 159641 |
| 1726245000 | 75.2 | -1 | -1.31 | 75 | 75.2 | 75 | 195233 |
| 1726158600 | 76.2 | -0.3 | -0.39 | 76.2 | 76.2 | 76.2 | 114135 |
| 1726072200 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 254915 |
| 1725985800 | 76 | 0.8 | 1.06 | 76 | 76 | 76 | 104048 |
| 1725899400 | 75.2 | -0.2 | -0.27 | 75.2 | 76 | 75.2 | 70372 |
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
