Premium
Rank Group Plc (RNK)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.11607142857 | 89.6 | 92.4 | 87.8 | 220134 | 89.92934352 | DE |
| 4 | 12.2 | 15.5612244898 | 78.4 | 95 | 77 | 284794 | 86.74960173 | DE |
| 12 | 2 | 2.25733634312 | 88.6 | 95 | 76.6 | 200531 | 86.10773743 | DE |
| 26 | 21.2 | 30.5475504323 | 69.4 | 95 | 63.6 | 300839 | 82.39518329 | DE |
| 52 | 15.1 | 20 | 75.5 | 98 | 63.6 | 526124 | 79.60834048 | DE |
| 156 | -76.6 | -45.8133971292 | 167.2 | 169 | 52.4 | 433704 | 83.20583035 | DE |
| 260 | -206.4 | -69.4949494949 | 297 | 328.5 | 52.4 | 419968 | 113.00993463 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 90.6 | -0.4 | -0.44 | 91 | 91 | 90.4 | 90089 |
| 1739208600 | 91 | 0 | 0.00 | 90.2 | 91.8 | 90 | 296126 |
| 1738949400 | 91 | 0.8 | 0.89 | 90 | 92 | 90 | 188318 |
| 1738863000 | 90.2 | 1.4 | 1.58 | 89.6 | 92.4 | 89.6 | 163775 |
| 1738776600 | 88.8 | 0.2 | 0.23 | 92 | 92 | 88 | 192308 |
| 1738690200 | 88.6 | 0.8 | 0.91 | 89.6 | 89.6 | 87.8 | 260142 |
| 1738603800 | 87.8 | -1.2 | -1.35 | 92 | 92 | 87.8 | 723803 |
| 1738344600 | 89 | -0.8 | -0.89 | 89.8 | 90 | 87.2 | 501454 |
| 1738258200 | 89.8 | -0.2 | -0.22 | 91 | 95 | 87.4 | 762507 |
| 1738171800 | 90 | 2.8 | 3.21 | 88.8 | 91 | 88 | 354412 |
| 1738085400 | 87.2 | 2 | 2.35 | 85.2 | 87.2 | 84.6 | 319665 |
| 1737999000 | 85.2 | 0.4 | 0.47 | 84 | 85.2 | 80.2 | 170508 |
| 1737739800 | 84.8 | 2.8 | 3.41 | 83.6 | 84.8 | 82.2 | 622996 |
| 1737653400 | 82 | -0.6 | -0.73 | 85.6 | 85.6 | 81 | 104264 |
| 1737567000 | 82.6 | 1.6 | 1.98 | 81.2 | 83.2 | 81 | 125576 |
| 1737480600 | 81 | 1 | 1.25 | 80.6 | 82.2 | 80.6 | 119191 |
| 1737394200 | 80 | -0.2 | -0.25 | 80.4 | 81.2 | 80 | 113386 |
| 1737135000 | 80.2 | 0.8 | 1.01 | 78.8 | 81 | 78.8 | 171020 |
| 1737048600 | 79.4 | 0.2 | 0.25 | 79.2 | 80.8 | 79.2 | 158578 |
| 1736962200 | 79.2 | 1.4 | 1.80 | 80 | 80 | 77.2 | 238498 |
| 1736875800 | 77.8 | -0.2 | -0.26 | 78.4 | 79.6 | 77 | 109347 |
| 1736789400 | 78 | -1.4 | -1.76 | 81 | 81 | 76.6 | 265077 |
| 1736530200 | 79.4 | -0.6 | -0.75 | 79.2 | 79.4 | 78.2 | 53984 |
| 1736443800 | 80 | 1 | 1.27 | 80 | 80 | 78.6 | 94530 |
| 1736357400 | 79 | -1.6 | -1.99 | 83 | 83 | 79 | 87866 |
| 1736271000 | 80.6 | -0.8 | -0.98 | 81.2 | 81.2 | 80 | 183487 |
| 1736184600 | 81.4 | -0.6 | -0.73 | 85 | 85 | 81.2 | 164938 |
| 1735925400 | 82 | -1 | -1.20 | 85 | 85 | 82 | 39523 |
| 1735839000 | 83 | -3 | -3.49 | 85 | 85 | 83 | 258345 |
| 1735666200 | 86 | 1.4 | 1.65 | 84 | 86 | 83.6 | 51837 |
| 1735579800 | 84.6 | -0.4 | -0.47 | 85 | 85 | 84 | 47927 |
| 1735320600 | 85 | -0.4 | -0.47 | 84.6 | 86.2 | 84.6 | 16480 |
| 1735061400 | 85.4 | 0.4 | 0.47 | 84.8 | 85.4 | 84.8 | 47214 |
| 1734975000 | 85 | 0.4 | 0.47 | 84.8 | 85 | 84.4 | 43492 |
| 1734715800 | 84.6 | 0.2 | 0.24 | 84.2 | 84.6 | 82.8 | 86426 |
| 1734629400 | 84.4 | -1 | -1.17 | 86 | 86 | 83.4 | 96479 |
| 1734543000 | 85.4 | 0 | 0.00 | 85.8 | 86.2 | 85 | 462715 |
| 1734456600 | 85.4 | -1.2 | -1.39 | 86 | 86.8 | 84.8 | 87204 |
| 1734370200 | 86.6 | -1.2 | -1.37 | 87.4 | 88.8 | 86.4 | 182991 |
| 1734111000 | 87.8 | -1.2 | -1.35 | 89 | 90 | 87.4 | 274434 |
| 1734024600 | 89 | 2.2 | 2.53 | 87 | 89 | 87 | 353880 |
| 1733938200 | 86.8 | 0 | 0.00 | 87 | 87 | 85 | 338707 |
| 1733851800 | 86.8 | -0.2 | -0.23 | 87 | 88 | 85.4 | 171058 |
| 1733765400 | 87 | -0.4 | -0.46 | 87.4 | 87.4 | 86.8 | 189306 |
| 1733506200 | 87.4 | 2.4 | 2.82 | 85.4 | 89.8 | 84.6 | 181092 |
| 1733419800 | 85 | -2 | -2.30 | 86.2 | 87 | 81.6 | 436071 |
| 1733333400 | 87 | 1 | 1.16 | 89.6 | 89.6 | 86 | 193818 |
| 1733247000 | 86 | -1.4 | -1.60 | 88 | 88 | 85 | 235229 |
| 1733160600 | 87.4 | 0.2 | 0.23 | 87 | 87.4 | 86.6 | 74654 |
| 1732901400 | 87.2 | -0.2 | -0.23 | 87 | 87.4 | 86.6 | 90524 |
| 1732815000 | 87.4 | -0.2 | -0.23 | 89 | 89 | 83.4 | 272726 |
| 1732728600 | 87.6 | -1.4 | -1.57 | 88 | 88 | 87 | 111919 |
| 1732642200 | 89 | 1 | 1.14 | 87.6 | 89 | 87.6 | 128027 |
| 1732555800 | 88 | 0.2 | 0.23 | 87.8 | 88.4 | 87.4 | 144483 |
| 1732296600 | 87.8 | 1 | 1.15 | 87.2 | 87.8 | 86.6 | 46783 |
| 1732210200 | 86.8 | -0.8 | -0.91 | 87.8 | 87.8 | 86.6 | 47393 |
| 1732123800 | 87.6 | 0.6 | 0.69 | 86.6 | 87.6 | 85.8 | 79338 |
| 1732037400 | 87 | -2 | -2.25 | 88.6 | 88.6 | 86.8 | 94412 |
| 1731951000 | 89 | 0.8 | 0.91 | 88 | 90 | 88 | 184917 |
| 1731691800 | 88.2 | 1.2 | 1.38 | 86.6 | 89.4 | 86 | 246863 |
| 1731605400 | 87 | -1 | -1.14 | 87.6 | 88 | 86.4 | 279383 |
| 1731519000 | 88 | 0.6 | 0.69 | 87 | 89.2 | 87 | 154898 |
| 1731432600 | 87.4 | -1.8 | -2.02 | 88.4 | 88.4 | 86.8 | 198518 |
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
