Premium
Rightmove Plc (RMV)
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 | 14.2 | 2.16199756395 | 656.8 | 671.6 | 648.8 | 1409121 | 665.34132684 | DE |
| 4 | 32.8 | 5.13945471639 | 638.2 | 671.6 | 621.6 | 2626055 | 642.94237702 | DE |
| 12 | 61.6 | 10.1083032491 | 609.4 | 683.8 | 587.8 | 2522984 | 642.64677029 | DE |
| 26 | 122.4 | 22.3113379511 | 548.6 | 710 | 504.6 | 2764436 | 629.6871665 | DE |
| 52 | 108.4 | 19.2676857448 | 562.6 | 710 | 499.2 | 2968693 | 587.93300441 | DE |
| 156 | 24 | 3.70942812983 | 647 | 710 | 438 | 2993879 | 565.57680547 | DE |
| 260 | -6.6 | -0.974025974026 | 677.6 | 810 | 373.1 | 2702263 | 581.95945285 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 671 | 4.4 | 0.66 | 662.79999 | 671 | 658.4 | 844830 |
| 1738603800 | 666.6 | -2.8 | -0.42 | 659.79999 | 667.79999 | 653 | 1685920 |
| 1738344600 | 669.4 | 4 | 0.60 | 659.4 | 671.6 | 656.6 | 2377056 |
| 1738258200 | 665.4 | 14 | 2.15 | 656.4 | 669.4 | 651 | 946675 |
| 1738171800 | 651.4 | -2.8 | -0.43 | 656.79999 | 659.4 | 648.79999 | 1191126 |
| 1738085400 | 654.2 | 13.6 | 2.12 | 641.4 | 655.4 | 639 | 1004813 |
| 1737999000 | 640.6 | 2 | 0.31 | 638.2 | 640.79999 | 627.79999 | 1156838 |
| 1737739800 | 638.6 | -2.2 | -0.34 | 643.4 | 646.79999 | 627.79999 | 2061908 |
| 1737653400 | 640.79999 | 3.6 | 0.56 | 639 | 652 | 635 | 13551072 |
| 1737567000 | 637.2 | -10.2 | -1.58 | 651.2 | 651.2 | 637.2 | 2945442 |
| 1737480600 | 647.4 | -17 | -2.56 | 648 | 657.79999 | 639.79999 | 1616656 |
| 1737394200 | 664.4 | 7.2 | 1.10 | 657 | 667 | 654.4 | 1468713 |
| 1737135000 | 657.2 | 3.2 | 0.49 | 656 | 663.79999 | 650 | 1929836 |
| 1737048600 | 654 | 27 | 4.31 | 633 | 658.79999 | 632.6 | 1645666 |
| 1736962200 | 627 | 0.2 | 0.03 | 628.6 | 633.4 | 621.6 | 7119829 |
| 1736875800 | 626.79999 | 2 | 0.32 | 625.6 | 632.6 | 622.2 | 1231195 |
| 1736789400 | 624.79999 | -20.6 | -3.19 | 647 | 647 | 623.6 | 2004437 |
| 1736530200 | 645.4 | 2.8 | 0.44 | 639.79999 | 649.2 | 639.79999 | 1301148 |
| 1736443800 | 642.6 | 13.6 | 2.16 | 625.6 | 643 | 623.4 | 4438096 |
| 1736357400 | 629 | -7.8 | -1.22 | 638.2 | 640.2 | 624 | 1999835 |
| 1736271000 | 636.79999 | -3.2 | -0.50 | 638 | 643.79999 | 631.4 | 2900453 |
| 1736184600 | 640 | -8 | -1.23 | 642 | 646.2 | 636.2 | 1542794 |
| 1735925400 | 648 | -0.4 | -0.06 | 646.6 | 648 | 643 | 3458748 |
| 1735839000 | 648.4 | 6.6 | 1.03 | 646.6 | 649.6 | 644.2 | 784205 |
| 1735666200 | 641.79999 | -5.2 | -0.80 | 645.2 | 646 | 639.2 | 380404 |
| 1735579800 | 647 | -4.4 | -0.68 | 649.79999 | 649.79999 | 642.79999 | 726872 |
| 1735320600 | 651.4 | -7.8 | -1.18 | 654.79999 | 657.2 | 648.79999 | 782052 |
| 1735061400 | 659.2 | 5.2 | 0.80 | 654.6 | 659.2 | 650 | 2230049 |
| 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 |
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
