Premium
Rws Holdings Plc (RWS)
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 | 4.2 | 2.3595505618 | 178 | 183.4 | 175 | 1101494 | 179.6792909 | DE |
| 4 | 42.2 | 30.1428571429 | 140 | 183.4 | 140 | 706342 | 166.45266558 | DE |
| 12 | 22.4 | 14.0175219024 | 159.8 | 183.4 | 130 | 1034859 | 151.15520999 | DE |
| 26 | -15 | -7.60649087221 | 197.2 | 200 | 130 | 839901 | 162.95975307 | DE |
| 52 | -60.2 | -24.8349834983 | 242.4 | 260.8 | 130 | 1165934 | 185.87328522 | DE |
| 156 | -424.3 | -69.9587798846 | 606.5 | 664.5 | 130 | 1153883 | 287.61084235 | DE |
| 260 | -455.8 | -71.4420062696 | 638 | 767 | 130 | 984995 | 381.70043916 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 182.2 | 3.2 | 1.79 | 180 | 182.2 | 177.2 | 969313 |
| 1734629400 | 179 | -0.4 | -0.22 | 182 | 182 | 175 | 987609 |
| 1734543000 | 179.4 | 0.6 | 0.34 | 175.8 | 182 | 175.8 | 2369503 |
| 1734456600 | 178.8 | -1.6 | -0.89 | 178 | 183.4 | 178 | 535980 |
| 1734370200 | 180.4 | -0.8 | -0.44 | 179 | 182.6 | 179 | 813832 |
| 1734111000 | 181.2 | 1.2 | 0.67 | 178 | 181.8 | 176 | 800548 |
| 1734024600 | 180 | 20 | 12.50 | 156 | 180 | 156 | 1710042 |
| 1733938200 | 160 | 0.6 | 0.38 | 165 | 165 | 157 | 510112 |
| 1733851800 | 159.4 | -1.2 | -0.75 | 157.8 | 160.4 | 157.4 | 805182 |
| 1733765400 | 160.6 | 2.4 | 1.52 | 160 | 161.6 | 158 | 260739 |
| 1733506200 | 158.19999 | 3.8 | 2.46 | 154.8 | 159.19999 | 154.6 | 519832 |
| 1733419800 | 154.4 | 1.4 | 0.92 | 152.4 | 154.4 | 152.4 | 1010485 |
| 1733333400 | 153 | 0.6 | 0.39 | 152.4 | 154.19999 | 152.4 | 535965 |
| 1733247000 | 152.4 | -2 | -1.30 | 154.19999 | 155.8 | 152 | 306110 |
| 1733160600 | 154.4 | 1 | 0.65 | 154.19999 | 155.6 | 153 | 207413 |
| 1732901400 | 153.4 | 0.2 | 0.13 | 154.6 | 154.6 | 152 | 354917 |
| 1732815000 | 153.19999 | 1 | 0.66 | 155.4 | 155.4 | 152 | 276128 |
| 1732728600 | 152.19999 | -0.6 | -0.39 | 152.4 | 153.6 | 147.4 | 519636 |
| 1732642200 | 152.8 | 2.4 | 1.60 | 151 | 152.8 | 148.19999 | 512475 |
| 1732555800 | 150.4 | 5.2 | 3.58 | 148 | 150.4 | 144.19999 | 1123868 |
| 1732296600 | 145.19999 | 2.4 | 1.68 | 140 | 145.6 | 140 | 336400 |
| 1732210200 | 142.8 | 2.2 | 1.56 | 148 | 148 | 139.8 | 512911 |
| 1732123800 | 140.6 | -1.4 | -0.99 | 143.6 | 143.6 | 140.4 | 445358 |
| 1732037400 | 142 | -0.6 | -0.42 | 141.4 | 143 | 137 | 5088634 |
| 1731951000 | 142.6 | -0.4 | -0.28 | 140 | 144 | 140 | 372825 |
| 1731691800 | 143 | -0.6 | -0.42 | 140 | 145.19999 | 140 | 642669 |
| 1731605400 | 143.6 | -0.4 | -0.28 | 149 | 149 | 141.6 | 1940368 |
| 1731519000 | 144 | -0.2 | -0.14 | 143.19999 | 145.6 | 142 | 1093004 |
| 1731432600 | 144.19999 | -4.2 | -2.83 | 148 | 149 | 142.4 | 387937 |
| 1731346200 | 148.4 | 5.2 | 3.63 | 140 | 149.8 | 140 | 469807 |
| 1731087000 | 143.19999 | -4 | -2.72 | 146.8 | 148.6 | 142 | 466792 |
| 1731000600 | 147.19999 | 0 | 0.00 | 154 | 154 | 145.6 | 483201 |
| 1730914200 | 147.19999 | 2.8 | 1.94 | 142 | 149.4 | 142 | 1673542 |
| 1730827800 | 144.4 | -0.2 | -0.14 | 141.19999 | 147 | 141.19999 | 3799445 |
| 1730741400 | 144.6 | -5 | -3.34 | 142 | 150.8 | 141.8 | 1036446 |
| 1730482200 | 149.6 | 2.8 | 1.91 | 145 | 151.19999 | 145 | 375936 |
| 1730395800 | 146.8 | 1.8 | 1.24 | 140 | 152 | 140 | 1584060 |
| 1730309400 | 145 | 11.4 | 8.53 | 134 | 148.6 | 130.4 | 5733883 |
| 1730223000 | 133.6 | -25.6 | -16.08 | 145 | 145 | 130 | 7234253 |
| 1730136600 | 159.19999 | 4.2 | 2.71 | 158.19999 | 160 | 153 | 741391 |
| 1729873800 | 155 | 0.4 | 0.26 | 154.8 | 155 | 151.6 | 355987 |
| 1729787400 | 154.6 | 1.2 | 0.78 | 156 | 156 | 152.19999 | 258235 |
| 1729701000 | 153.4 | -0.8 | -0.52 | 154 | 154.8 | 151 | 1091066 |
| 1729614600 | 154.19999 | 6.4 | 4.33 | 147.4 | 154.19999 | 146.6 | 367761 |
| 1729528200 | 147.8 | -7.8 | -5.01 | 163.8 | 163.8 | 145.4 | 1584976 |
| 1729269000 | 155.6 | 1.4 | 0.91 | 146.4 | 159.19999 | 146.4 | 629018 |
| 1729182600 | 154.19999 | -5.8 | -3.63 | 156.8 | 162 | 153 | 589393 |
| 1729096200 | 160 | 4.4 | 2.83 | 152 | 162.6 | 152 | 473341 |
| 1729009800 | 155.6 | 4.6 | 3.05 | 146 | 156.19999 | 146 | 370929 |
| 1728923400 | 151 | -0.4 | -0.26 | 146 | 152.6 | 146 | 364600 |
| 1728664200 | 151.4 | 2.6 | 1.75 | 148.8 | 152.8 | 144 | 475632 |
| 1728577800 | 148.8 | -5 | -3.25 | 150 | 153.19999 | 147.6 | 481758 |
| 1728491400 | 153.8 | 2.6 | 1.72 | 150 | 156.6 | 150 | 683318 |
| 1728405000 | 151.19999 | -7.6 | -4.79 | 164 | 164 | 151 | 447154 |
| 1728318600 | 158.8 | 1.8 | 1.15 | 152 | 159.4 | 152 | 385930 |
| 1728059400 | 157 | 0.6 | 0.38 | 152 | 160 | 152 | 491472 |
| 1727973000 | 156.4 | 0 | 0.00 | 150 | 156.6 | 150 | 1317461 |
| 1727886600 | 156.4 | -3 | -1.88 | 159.8 | 160.6 | 156.4 | 269232 |
| 1727800200 | 159.4 | -2.6 | -1.60 | 157.19999 | 164 | 157.19999 | 869434 |
| 1727713800 | 162 | -7.2 | -4.26 | 170 | 170 | 161.4 | 1348885 |
| 1727454600 | 169.2 | 9 | 5.62 | 159.8 | 169.2 | 159.8 | 1355194 |
| 1727368200 | 160.19999 | -1.8 | -1.11 | 172 | 172 | 159.4 | 1032643 |
| 1727281800 | 162 | 1.8 | 1.12 | 159.6 | 162.8 | 159.6 | 473996 |
| 1727195400 | 160.19999 | -0.4 | -0.25 | 160.19999 | 162 | 159.6 | 222540 |
| 1727109000 | 160.6 | 0.2 | 0.12 | 160 | 161.19999 | 159.6 | 403451 |
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
