Premium
Rightmove Plc (RMV)
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 | -22.6 | -3.34023056459 | 676.6 | 683.8 | 646 | 2593513 | 665.43143897 | DE |
| 4 | 30.6 | 4.90856592878 | 623.4 | 683.8 | 614 | 2641894 | 660.73813093 | DE |
| 12 | 10.2 | 1.58434296365 | 643.8 | 683.8 | 585.8 | 2543257 | 628.28186614 | DE |
| 26 | 90 | 15.9574468085 | 564 | 710 | 504.6 | 2759358 | 613.64219053 | DE |
| 52 | 81.8 | 14.2957008039 | 572.2 | 710 | 499.2 | 3056350 | 579.4550974 | DE |
| 156 | -129.8 | -16.5603470273 | 783.8 | 810 | 438 | 2970453 | 566.01411889 | DE |
| 260 | 13 | 2.02808112324 | 641 | 810 | 373.1 | 2679842 | 581.45048208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 654 | -2 | -0.30 | 654.6 | 656.6 | 646 | 2033371 |
| 1734715800 | 656 | 1.8 | 0.28 | 652.4 | 657.2 | 647.79999 | 3419340 |
| 1734629400 | 654.2 | -17 | -2.53 | 660.2 | 663.6 | 654.2 | 3144452 |
| 1734543000 | 671.2 | -3.8 | -0.56 | 675 | 675.6 | 669.2 | 1804800 |
| 1734456600 | 675 | -7 | -1.03 | 679 | 680.4 | 674.6 | 2720490 |
| 1734370200 | 682 | 4.2 | 0.62 | 676.6 | 683.8 | 676.6 | 1878482 |
| 1734111000 | 677.8 | 2.2 | 0.33 | 675.8 | 683 | 675.6 | 2618765 |
| 1734024600 | 675.6 | 2.6 | 0.39 | 676.2 | 676.8 | 670.2 | 1281274 |
| 1733938200 | 673 | -0.2 | -0.03 | 673 | 675 | 665.79999 | 1680160 |
| 1733851800 | 673.2 | 1 | 0.15 | 670 | 675.4 | 668.6 | 4464478 |
| 1733765400 | 672.2 | -3 | -0.44 | 679.6 | 680.4 | 669.79999 | 2448235 |
| 1733506200 | 675.2 | 10 | 1.50 | 664.6 | 677.4 | 664.6 | 2977496 |
| 1733419800 | 665.2 | 3.4 | 0.51 | 659.2 | 665.2 | 655.6 | 2771314 |
| 1733333400 | 661.79999 | -2.4 | -0.36 | 665.2 | 668.79999 | 656 | 2298672 |
| 1733247000 | 664.2 | 15.4 | 2.37 | 650 | 664.2 | 649.6 | 5496730 |
| 1733160600 | 648.79999 | 3.8 | 0.59 | 647 | 650.79999 | 643.79999 | 1468249 |
| 1732901400 | 645 | -2.8 | -0.43 | 645.4 | 650.4 | 644 | 1378072 |
| 1732815000 | 647.79999 | 10 | 1.57 | 638.2 | 651.4 | 638 | 3556058 |
| 1732728600 | 637.79999 | 10.2 | 1.63 | 629.79999 | 637.79999 | 627 | 2808706 |
| 1732642200 | 627.6 | 1.2 | 0.19 | 621.6 | 629.6 | 620.4 | 2156630 |
| 1732555800 | 626.4 | 7 | 1.13 | 623.4 | 628.6 | 614 | 2465476 |
| 1732296600 | 619.4 | 18.4 | 3.06 | 603.2 | 619.4 | 603.2 | 1406698 |
| 1732210200 | 601 | 3.8 | 0.64 | 599.2 | 603.2 | 594.6 | 4720822 |
| 1732123800 | 597.2 | -8.6 | -1.42 | 608 | 608.79999 | 597.2 | 8085542 |
| 1732037400 | 605.79999 | 0.2 | 0.03 | 608.6 | 613.2 | 600.79999 | 984319 |
| 1731951000 | 605.6 | 1.8 | 0.30 | 610 | 612.4 | 599.79999 | 3800866 |
| 1731691800 | 603.79999 | -3.8 | -0.63 | 602.79999 | 610.2 | 602 | 1614855 |
| 1731605400 | 607.6 | 14.6 | 2.46 | 594 | 607.6 | 592.4 | 2088152 |
| 1731519000 | 593 | -14.6 | -2.40 | 609.4 | 610.4 | 587.79999 | 2027178 |
| 1731432600 | 607.6 | 15.6 | 2.64 | 587.79999 | 608.6 | 587.4 | 2784969 |
| 1731346200 | 592 | 3.6 | 0.61 | 590 | 599.6 | 589.4 | 2621994 |
| 1731087000 | 588.4 | -8 | -1.34 | 606.79999 | 606.79999 | 586.4 | 5698006 |
| 1731000600 | 596.4 | -3.4 | -0.57 | 602.79999 | 606.79999 | 586.2 | 5532538 |
| 1730914200 | 599.79999 | 0 | 0.00 | 604.6 | 607.4 | 596.6 | 1765532 |
| 1730827800 | 599.79999 | 1.6 | 0.27 | 599.6 | 604 | 597 | 1252987 |
| 1730741400 | 598.2 | -2.8 | -0.47 | 599.4 | 600.6 | 594.2 | 1273010 |
| 1730482200 | 601 | 12.2 | 2.07 | 592 | 601.2 | 585.79999 | 5988631 |
| 1730395800 | 588.79999 | -15 | -2.48 | 600.79999 | 603.4 | 587.2 | 2408271 |
| 1730309400 | 603.79999 | -11 | -1.79 | 610.79999 | 617.6 | 603.79999 | 2410921 |
| 1730223000 | 614.79999 | -3.2 | -0.52 | 619 | 619 | 613.2 | 1114994 |
| 1730136600 | 618 | -0.2 | -0.03 | 619.4 | 623.6 | 618 | 1493392 |
| 1729873800 | 618.2 | -10.8 | -1.72 | 629 | 630.2 | 617 | 1498433 |
| 1729787400 | 629 | 8.4 | 1.35 | 622.6 | 629 | 621.2 | 745271 |
| 1729701000 | 620.6 | -11.4 | -1.80 | 631.4 | 631.79999 | 620.6 | 871963 |
| 1729614600 | 632 | 1 | 0.16 | 626.6 | 634.4 | 624 | 1331784 |
| 1729528200 | 631 | -8.4 | -1.31 | 641 | 644.79999 | 628.4 | 1181351 |
| 1729269000 | 639.4 | -4.8 | -0.75 | 639.4 | 644 | 637.2 | 1534843 |
| 1729182600 | 644.2 | 3.2 | 0.50 | 642.79999 | 644.2 | 637.2 | 1131468 |
| 1729096200 | 641 | -1.8 | -0.28 | 642.79999 | 646.4 | 638.79999 | 3307771 |
| 1729009800 | 642.79999 | 6.4 | 1.01 | 640.6 | 646.79999 | 637.79999 | 1915936 |
| 1728923400 | 636.4 | 5.4 | 0.86 | 634.6 | 645.4 | 625.2 | 2087064 |
| 1728664200 | 631 | 8.2 | 1.32 | 622.2 | 631.4 | 622.2 | 1122452 |
| 1728577800 | 622.79999 | 0 | 0.00 | 620 | 622.79999 | 617.79999 | 1625840 |
| 1728491400 | 622.79999 | 5.4 | 0.87 | 623 | 623 | 616.6 | 1090194 |
| 1728405000 | 617.4 | -6.6 | -1.06 | 620 | 621 | 614.4 | 2873089 |
| 1728318600 | 624 | -0.6 | -0.10 | 634.6 | 634.6 | 619.79999 | 825143 |
| 1728059400 | 624.6 | -1.2 | -0.19 | 628.4 | 630.6 | 619 | 1128796 |
| 1727973000 | 625.79999 | -8 | -1.26 | 633.6 | 638.79999 | 625 | 1413862 |
| 1727886600 | 633.79999 | 4 | 0.64 | 631.6 | 637.4 | 629.4 | 3220114 |
| 1727800200 | 629.79999 | 12.4 | 2.01 | 619.79999 | 634 | 617.6 | 1990270 |
| 1727713800 | 617.4 | -51.2 | -7.66 | 643.79999 | 653.6 | 593.4 | 9788237 |
| 1727454600 | 668.6 | 3.6 | 0.54 | 671.8 | 680 | 639.79999 | 11294544 |
| 1727368200 | 665 | -7.4 | -1.10 | 680 | 684 | 658.2 | 3800658 |
| 1727281800 | 672.4 | -10.6 | -1.55 | 675 | 685.4 | 668 | 3570012 |
| 1727195400 | 683 | 3.4 | 0.50 | 685 | 689.6 | 680.8 | 1363676 |
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
