Premium
Rotork Plc (ROR)
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 | 18.6 | 5.9462915601 | 312.8 | 331.4 | 306.6 | 3575159 | 315.23844547 | DE |
| 4 | 12 | 3.75704445836 | 319.4 | 331.4 | 306.6 | 1608834 | 314.86397959 | DE |
| 12 | 16.4 | 5.20634920635 | 315 | 334.2 | 297.4 | 1978939 | 317.92327279 | DE |
| 26 | -27.4 | -7.63656633222 | 358.8 | 363 | 297.4 | 1832401 | 324.5991828 | DE |
| 52 | 17 | 5.40712468193 | 314.4 | 363 | 297.4 | 1621464 | 325.32009954 | DE |
| 156 | -8.6 | -2.52941176471 | 340 | 363 | 225.2 | 1726845 | 305.1119016 | DE |
| 260 | 8.4 | 2.60061919505 | 323 | 381.4 | 177.05 | 1750272 | 307.28242842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 331.39999 | 4.4 | 1.35 | 327.2 | 331.39999 | 327.2 | 1304546 |
| 1737394200 | 327 | 5 | 1.55 | 325 | 327.8 | 321.8 | 2721615 |
| 1737135000 | 322 | 6.2 | 1.96 | 314.8 | 322.2 | 314.6 | 4950431 |
| 1737048600 | 315.8 | 3.6 | 1.15 | 316.6 | 316.6 | 312.39999 | 1469568 |
| 1736962200 | 312.2 | 5.4 | 1.76 | 310 | 313.2 | 309 | 1369380 |
| 1736875800 | 306.8 | -2.4 | -0.78 | 312.8 | 312.8 | 306.6 | 7364803 |
| 1736789400 | 309.2 | -4.4 | -1.40 | 307.2 | 312.6 | 307.2 | 1529635 |
| 1736530200 | 313.6 | -4.6 | -1.45 | 317.8 | 318.2 | 313 | 919020 |
| 1736443800 | 318.2 | 6 | 1.92 | 310.8 | 319.2 | 310.39999 | 2102362 |
| 1736357400 | 312.2 | -3 | -0.95 | 313.39999 | 317 | 309 | 897467 |
| 1736271000 | 315.2 | -0.8 | -0.25 | 315 | 316.39999 | 313.6 | 1140067 |
| 1736184600 | 316 | 2.4 | 0.77 | 313.6 | 317.6 | 313.39999 | 581486 |
| 1735925400 | 313.6 | -1.6 | -0.51 | 314 | 314.6 | 312.8 | 443532 |
| 1735839000 | 315.2 | 1.4 | 0.45 | 313.6 | 316.2 | 312.6 | 586783 |
| 1735666200 | 313.8 | 2.2 | 0.71 | 317.2 | 317.2 | 310.2 | 252492 |
| 1735579800 | 311.6 | -2.6 | -0.83 | 307 | 311.6 | 307 | 537563 |
| 1735320600 | 314.2 | -1 | -0.32 | 314.6 | 315.39999 | 313.8 | 310729 |
| 1735061400 | 315.2 | 2.4 | 0.77 | 319.39999 | 319.39999 | 314.2 | 173253 |
| 1734975000 | 312.8 | -3.6 | -1.14 | 315 | 316.39999 | 312.2 | 385347 |
| 1734715800 | 316.39999 | 0.2 | 0.06 | 312.8 | 318 | 312.8 | 3087936 |
| 1734629400 | 316.2 | -0.2 | -0.06 | 322.6 | 322.6 | 310.2 | 1914642 |
| 1734543000 | 316.39999 | 2.4 | 0.76 | 314.6 | 319.8 | 314.2 | 1590574 |
| 1734456600 | 314 | -8.8 | -2.73 | 318.6 | 321 | 313.8 | 2152028 |
| 1734370200 | 322.8 | -2.4 | -0.74 | 322.2 | 324.6 | 320.39999 | 1088034 |
| 1734111000 | 325.2 | -2.2 | -0.67 | 325 | 329.39999 | 324.2 | 1263760 |
| 1734024600 | 327.39999 | -2.8 | -0.85 | 329.2 | 330.39999 | 325.39999 | 689771 |
| 1733938200 | 330.2 | -0.8 | -0.24 | 328 | 331.2 | 327.6 | 863804 |
| 1733851800 | 331 | -1.2 | -0.36 | 329.39999 | 331.8 | 329.39999 | 805103 |
| 1733765400 | 332.2 | 0.8 | 0.24 | 333.6 | 334.2 | 329 | 1734975 |
| 1733506200 | 331.39999 | 1.2 | 0.36 | 330 | 332 | 327.8 | 770346 |
| 1733419800 | 330.2 | -2.2 | -0.66 | 332.2 | 333.2 | 329.39999 | 1198377 |
| 1733333400 | 332.39999 | 2.2 | 0.67 | 330.2 | 334 | 330.2 | 892134 |
| 1733247000 | 330.2 | 1.8 | 0.55 | 328.39999 | 330.2 | 327.8 | 1838038 |
| 1733160600 | 328.39999 | -4.8 | -1.44 | 331.8 | 334.2 | 328.2 | 1607104 |
| 1732901400 | 333.2 | 2.2 | 0.66 | 331 | 333.8 | 330.8 | 1886108 |
| 1732815000 | 331 | 2 | 0.61 | 329.6 | 331.8 | 329 | 643551 |
| 1732728600 | 329 | 1 | 0.30 | 326.8 | 330.39999 | 326.8 | 924016 |
| 1732642200 | 328 | -5.2 | -1.56 | 330.39999 | 330.8 | 327.39999 | 739704 |
| 1732555800 | 333.2 | 2.6 | 0.79 | 329.6 | 333.2 | 329.6 | 4557226 |
| 1732296600 | 330.6 | 11.8 | 3.70 | 311 | 331.39999 | 311 | 5783404 |
| 1732210200 | 318.8 | 4.2 | 1.34 | 315 | 320.2 | 313.39999 | 4761972 |
| 1732123800 | 314.6 | 0 | 0.00 | 320.8 | 331.8 | 314.6 | 8686776 |
| 1732037400 | 314.6 | -3.2 | -1.01 | 318.2 | 319.8 | 313 | 1908824 |
| 1731951000 | 317.8 | 1.6 | 0.51 | 316.8 | 319 | 315.2 | 1426601 |
| 1731691800 | 316.2 | -2.6 | -0.82 | 316.6 | 319.39999 | 315.8 | 2100775 |
| 1731605400 | 318.8 | 1 | 0.31 | 317 | 319 | 315.39999 | 1399034 |
| 1731519000 | 317.8 | -0.8 | -0.25 | 317.39999 | 319.6 | 312.8 | 1023130 |
| 1731432600 | 318.6 | -7 | -2.15 | 323.6 | 324.39999 | 318.6 | 2934391 |
| 1731346200 | 325.6 | 5 | 1.56 | 320.39999 | 326 | 320.39999 | 4556520 |
| 1731087000 | 320.6 | 4.6 | 1.46 | 315 | 320.6 | 315 | 1648129 |
| 1731000600 | 316 | 11.6 | 3.81 | 299 | 316 | 299 | 2046651 |
| 1730914200 | 304.39999 | 2.2 | 0.73 | 307 | 309 | 303.8 | 5669566 |
| 1730827800 | 302.2 | 0.4 | 0.13 | 298 | 303.6 | 298 | 1496270 |
| 1730741400 | 301.8 | -0.6 | -0.20 | 302 | 304 | 301.6 | 586625 |
| 1730482200 | 302.39999 | 2 | 0.67 | 299 | 303.8 | 298.6 | 3198922 |
| 1730395800 | 300.39999 | -6.4 | -2.09 | 304 | 306.6 | 297.39999 | 3480042 |
| 1730309400 | 306.8 | -2.8 | -0.90 | 307 | 310.6 | 305.6 | 1266748 |
| 1730223000 | 309.6 | -5.6 | -1.78 | 315 | 316.2 | 307.6 | 842375 |
| 1730136600 | 315.2 | 0.8 | 0.25 | 314.2 | 317.39999 | 314 | 672080 |
| 1729873800 | 314.39999 | -0.4 | -0.13 | 315 | 317.2 | 313.2 | 1580948 |
| 1729787400 | 314.8 | -1.6 | -0.51 | 317 | 319.2 | 314.8 | 1107361 |
| 1729701000 | 316.39999 | -3.8 | -1.19 | 320 | 320.39999 | 315.6 | 856129 |
| 1729614600 | 320.2 | 1.8 | 0.57 | 324.8 | 324.8 | 316.39999 | 880593 |
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
