Premium
Rotork Plc (ROR)
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 | -4.8 | -1.48791072536 | 322.6 | 334.4 | 317 | 1578454 | 326.30243924 | DE |
| 4 | -25.6 | -7.45486313337 | 343.4 | 343.4 | 317 | 1597824 | 333.04930505 | DE |
| 12 | -11.6 | -3.52155434123 | 329.4 | 354.8 | 306.6 | 1545256 | 326.31851415 | DE |
| 26 | 1.2 | 0.379027163613 | 316.6 | 354.8 | 297.4 | 1756793 | 324.36263912 | DE |
| 52 | 6 | 1.92431045542 | 311.8 | 363 | 297.4 | 1636051 | 327.5708759 | DE |
| 156 | 19.8 | 6.64429530201 | 298 | 363 | 225.2 | 1730126 | 305.65477932 | DE |
| 260 | 21.2 | 7.14767363452 | 296.6 | 381.4 | 177.05 | 1747951 | 307.92268891 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
