Premium
Renew Holdings Plc (RNWH)
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 | -12 | -1.32743362832 | 904 | 935 | 883 | 153631 | 903.26515352 | DE |
| 4 | 20 | 2.29357798165 | 872 | 935 | 828 | 181436 | 870.96564813 | DE |
| 12 | -74 | -7.66045548654 | 966 | 971 | 828 | 167425 | 887.68598402 | DE |
| 26 | -22 | -2.40700218818 | 914 | 971 | 824 | 196516 | 900.53485874 | DE |
| 52 | 83 | 10.2595797281 | 809 | 978 | 772 | 191524 | 892.92637927 | DE |
| 156 | 155 | 21.0312075984 | 737 | 1152 | 604 | 189256 | 873.66012118 | DE |
| 260 | 205 | 29.8398835517 | 687 | 1152 | 550 | 154335 | 832.53593235 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 892 | -20 | -2.19 | 919 | 920 | 888 | 119349 |
| 1783614600 | 912 | 20 | 2.24 | 898 | 912 | 897 | 84148 |
| 1783528200 | 892 | -15 | -1.65 | 935 | 935 | 883 | 256511 |
| 1783441800 | 907 | 0 | 0.00 | 907 | 911 | 902 | 292457 |
| 1783355400 | 907 | -8 | -0.87 | 924 | 924 | 900 | 65291 |
| 1783096200 | 915 | 12 | 1.33 | 904 | 916 | 900 | 69748 |
| 1783009800 | 903 | 5 | 0.56 | 895 | 908 | 890 | 93140 |
| 1782923400 | 898 | 12 | 1.35 | 890 | 901 | 881 | 104619 |
| 1782837000 | 886 | 4 | 0.45 | 900 | 900 | 880 | 190130 |
| 1782750600 | 882 | -1 | -0.11 | 883 | 886 | 877 | 181706 |
| 1782491400 | 883 | -3 | -0.34 | 883 | 889 | 871 | 90621 |
| 1782405000 | 886 | 9 | 1.03 | 883 | 895 | 882 | 225756 |
| 1782318600 | 877 | 15 | 1.74 | 866 | 877 | 860 | 130360 |
| 1782232200 | 862 | 0 | 0.00 | 843 | 869 | 843 | 81452 |
| 1782145800 | 862 | 7 | 0.82 | 855 | 868 | 851 | 157490 |
| 1781886600 | 855 | 7 | 0.83 | 862 | 867 | 847 | 83718 |
| 1781800200 | 848 | -5 | -0.59 | 862 | 862 | 840 | 386579 |
| 1781713800 | 853 | 19 | 2.28 | 862 | 862 | 828 | 163910 |
| 1781627400 | 834 | -15 | -1.77 | 852 | 852 | 834 | 474856 |
| 1781541000 | 849 | -9 | -1.05 | 872 | 872 | 849 | 162659 |
| 1781281800 | 858 | 3 | 0.35 | 872 | 884 | 857 | 333740 |
| 1781195400 | 855 | 8 | 0.94 | 850 | 861 | 849 | 124868 |
| 1781109000 | 847 | -13 | -1.51 | 885 | 885 | 837 | 327585 |
| 1781022600 | 860 | -7 | -0.81 | 866 | 881 | 860 | 175349 |
| 1780936200 | 867 | -1 | -0.12 | 866 | 868 | 854 | 270909 |
| 1780677000 | 868 | -8 | -0.91 | 860 | 888 | 860 | 213713 |
| 1780590600 | 876 | -1 | -0.11 | 885 | 885 | 864 | 201404 |
| 1780504200 | 877 | -1 | -0.11 | 872 | 882 | 872 | 145275 |
| 1780417800 | 878 | 2 | 0.23 | 864 | 890 | 864 | 74995 |
| 1780331400 | 876 | -29 | -3.20 | 901 | 906 | 876 | 110060 |
| 1780072200 | 905 | 12 | 1.34 | 920 | 920 | 898 | 167691 |
| 1779985800 | 893 | -6 | -0.67 | 902 | 906 | 891 | 156413 |
| 1779899400 | 899 | -3 | -0.33 | 906 | 907 | 895 | 92349 |
| 1779813000 | 902 | 16 | 1.81 | 913 | 917 | 891 | 93428 |
| 1779467400 | 886 | -2 | -0.23 | 864 | 896 | 864 | 122590 |
| 1779381000 | 888 | -1 | -0.11 | 867 | 903 | 867 | 112508 |
| 1779294600 | 889 | 0 | 0.00 | 885 | 899 | 875 | 183368 |
| 1779208200 | 889 | 1 | 0.11 | 901 | 901 | 881 | 248682 |
| 1779121800 | 888 | -8 | -0.89 | 899 | 905 | 886 | 181370 |
| 1778862600 | 896 | -9 | -0.99 | 899 | 902 | 888 | 159972 |
| 1778776200 | 905 | -18 | -1.95 | 922 | 922 | 901 | 164622 |
| 1778689800 | 923 | 10 | 1.10 | 898 | 925 | 898 | 165762 |
| 1778603400 | 913 | -3 | -0.33 | 909 | 941 | 893 | 225020 |
| 1778517000 | 916 | -2 | -0.22 | 921 | 938 | 904 | 124094 |
| 1778257800 | 918 | -16 | -1.71 | 926 | 936 | 915 | 112025 |
| 1778171400 | 934 | 13 | 1.41 | 905 | 938 | 905 | 83487 |
| 1778085000 | 921 | 17 | 1.88 | 915 | 937 | 912 | 219996 |
| 1777998600 | 904 | 3 | 0.33 | 900 | 909 | 898 | 331128 |
| 1777653000 | 901 | -4 | -0.44 | 905 | 907 | 896 | 67808 |
| 1777566600 | 905 | 16 | 1.80 | 930 | 930 | 886 | 105558 |
| 1777480200 | 889 | -3 | -0.34 | 930 | 930 | 881 | 103898 |
| 1777393800 | 892 | -18 | -1.98 | 900 | 908 | 891 | 114994 |
| 1777307400 | 910 | -5 | -0.55 | 917 | 918 | 910 | 194840 |
| 1777048200 | 915 | -16 | -1.72 | 928 | 932 | 914 | 197614 |
| 1776961800 | 931 | -11 | -1.17 | 971 | 971 | 927 | 91686 |
| 1776875400 | 942 | 2 | 0.21 | 944 | 951 | 939 | 112767 |
| 1776789000 | 940 | -5 | -0.53 | 950 | 953 | 938 | 191167 |
| 1776702600 | 945 | -11 | -1.15 | 948 | 948 | 938 | 156577 |
| 1776443400 | 956 | 17 | 1.81 | 966 | 966 | 932 | 156347 |
| 1776357000 | 939 | 10 | 1.08 | 929 | 950 | 929 | 80657 |
| 1776270600 | 929 | -32 | -3.33 | 961 | 966 | 929 | 290744 |
| 1776184200 | 961 | 15 | 1.59 | 943 | 961 | 943 | 138304 |
| 1776097800 | 946 | 6 | 0.64 | 936 | 947 | 934 | 393012 |
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.
