Premium
Rotork Plc (ROR)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.8 | -13.3666458463 | 320.2 | 320.2 | 267 | 2006419 | 288.8205079 | DE |
| 4 | -57 | -17.0454545455 | 334.4 | 336.2 | 267 | 2040787 | 312.42444254 | DE |
| 12 | -32.6 | -10.5161290323 | 310 | 354.8 | 267 | 1838520 | 323.9152202 | DE |
| 26 | -51.4 | -15.6326034063 | 328.8 | 354.8 | 267 | 1821168 | 321.16993187 | DE |
| 52 | -47.6 | -14.6461538462 | 325 | 363 | 267 | 1691963 | 326.08093841 | DE |
| 156 | -33.2 | -10.6889890534 | 310.6 | 363 | 225.2 | 1737437 | 305.70066556 | DE |
| 260 | 26.6 | 10.6060606061 | 250.8 | 381.4 | 225.2 | 1719100 | 311.957706 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 285 | 9.2 | 3.34 | 279.2 | 287 | 278.8 | 1514497 |
| 1744043400 | 275.8 | -15.2 | -5.22 | 267 | 292.2 | 267 | 2552973 |
| 1743784200 | 291 | -15.2 | -4.96 | 312.39999 | 312.39999 | 284.3 | 3173675 |
| 1743697800 | 306.2 | -8.2 | -2.61 | 305.8 | 312 | 304 | 831590 |
| 1743611400 | 314.39999 | -1 | -0.32 | 320.2 | 320.2 | 308.39999 | 792102 |
| 1743525000 | 315.39999 | 2 | 0.64 | 316.6 | 318 | 313.6 | 1082619 |
| 1743438600 | 313.39999 | -5 | -1.57 | 324.2 | 324.2 | 309.6 | 1556001 |
| 1743183000 | 318.39999 | -4 | -1.24 | 318.2 | 322.6 | 316.2 | 1354359 |
| 1743096600 | 322.39999 | 2.8 | 0.88 | 320.39999 | 322.6 | 316.39999 | 1868809 |
| 1743010200 | 319.6 | -0.2 | -0.06 | 320 | 321.2 | 318.39999 | 1135426 |
| 1742923800 | 319.8 | 2.6 | 0.82 | 324.8 | 324.8 | 316.39999 | 6727244 |
| 1742837400 | 317.2 | 0.8 | 0.25 | 317 | 318.6 | 315.8 | 1118477 |
| 1742578200 | 316.39999 | -6 | -1.86 | 321 | 321.39999 | 314 | 2224505 |
| 1742491800 | 322.39999 | -5 | -1.53 | 328.8 | 328.8 | 321.39999 | 1693362 |
| 1742405400 | 327.39999 | -0.6 | -0.18 | 328.8 | 329.8 | 325.39999 | 893510 |
| 1742319000 | 328 | 0 | 0.00 | 324.8 | 329.6 | 323.2 | 1721694 |
| 1742232600 | 328 | -1 | -0.30 | 331.6 | 331.6 | 324 | 911735 |
| 1741973400 | 329 | 5.8 | 1.79 | 323.39999 | 329 | 320.39999 | 1943645 |
| 1741887000 | 323.2 | -1.4 | -0.43 | 322.8 | 328.39999 | 321.6 | 2122158 |
| 1741800600 | 324.6 | -10 | -2.99 | 334.39999 | 336.2 | 321.8 | 4464464 |
| 1741714200 | 334.6 | 22 | 7.04 | 320.6 | 340.2 | 319.39999 | 2942702 |
| 1741627800 | 312.6 | -12.2 | -3.76 | 321.8 | 326.2 | 312.6 | 2213904 |
| 1741368600 | 324.8 | -0.6 | -0.18 | 323 | 324.8 | 320.6 | 2560795 |
| 1741282200 | 325.39999 | 2.4 | 0.74 | 325.39999 | 328.39999 | 322.8 | 1190535 |
| 1741195800 | 323 | 5.2 | 1.64 | 326.39999 | 326.39999 | 321.6 | 1635128 |
| 1741109400 | 317.8 | -12.2 | -3.70 | 330 | 330 | 317.8 | 1350717 |
| 1741023000 | 330 | 3 | 0.92 | 324.8 | 334.39999 | 324.8 | 1243582 |
| 1740763800 | 327 | 5 | 1.55 | 317 | 327.8 | 317 | 4010384 |
| 1740677400 | 322 | -3.8 | -1.17 | 325 | 325 | 319.6 | 1103946 |
| 1740591000 | 325.8 | 2.4 | 0.74 | 327.39999 | 329 | 325.2 | 753055 |
| 1740504600 | 323.39999 | -2.2 | -0.68 | 322.6 | 326.2 | 322.6 | 781302 |
| 1740418200 | 325.6 | -5.8 | -1.75 | 331 | 331.6 | 323.8 | 635910 |
| 1740159000 | 331.39999 | 0.2 | 0.06 | 332.2 | 335.39999 | 331.39999 | 682461 |
| 1740072600 | 331.2 | -1.2 | -0.36 | 332 | 335.39999 | 330.8 | 1246988 |
| 1739986200 | 332.39999 | -7.6 | -2.24 | 340.4 | 340.4 | 331.6 | 1739430 |
| 1739899800 | 340 | 4.8 | 1.43 | 332.2 | 340.6 | 332 | 1855118 |
| 1739813400 | 335.2 | -0.4 | -0.12 | 335.39999 | 337.2 | 333.6 | 956349 |
| 1739554200 | 335.6 | 1 | 0.30 | 334.39999 | 338.2 | 333.2 | 2216102 |
| 1739467800 | 334.6 | 1.2 | 0.36 | 339.6 | 339.6 | 333 | 2223008 |
| 1739381400 | 333.39999 | -1.2 | -0.36 | 336.4 | 337.2 | 332.39999 | 2546222 |
| 1739295000 | 334.6 | 0 | 0.00 | 334 | 338 | 331.8 | 1265951 |
| 1739208600 | 334.6 | 0.8 | 0.24 | 334 | 335.39999 | 331.8 | 1469676 |
| 1738949400 | 333.8 | -6 | -1.77 | 338.6 | 341 | 331.6 | 1394063 |
| 1738863000 | 339.8 | 2.8 | 0.83 | 339.2 | 340 | 336.2 | 1064424 |
| 1738776600 | 337 | -3.8 | -1.12 | 339.2 | 339.2 | 331.6 | 3113486 |
| 1738690200 | 340.8 | 0 | 0.00 | 343.4 | 343.4 | 337.6 | 1655030 |
| 1738603800 | 340.8 | -8.6 | -2.46 | 344.6 | 346.2 | 339.2 | 1674033 |
| 1738344600 | 349.4 | -0.6 | -0.17 | 351.4 | 354.8 | 347 | 1721857 |
| 1738258200 | 350 | 11.8 | 3.49 | 343.6 | 350 | 343.2 | 1922787 |
| 1738171800 | 338.2 | 1.4 | 0.42 | 336 | 339.8 | 336 | 933392 |
| 1738085400 | 336.8 | 4.6 | 1.38 | 331.39999 | 337.8 | 331.2 | 787661 |
| 1737999000 | 332.2 | -4.2 | -1.25 | 333.6 | 336 | 329.2 | 2759490 |
| 1737739800 | 336.4 | -3 | -0.88 | 340.2 | 343 | 336.4 | 1398868 |
| 1737653400 | 339.4 | 4.8 | 1.43 | 339.4 | 346.4 | 337.2 | 1482462 |
| 1737567000 | 334.6 | 3.2 | 0.97 | 330.6 | 334.8 | 330.6 | 946825 |
| 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 |
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
