Premium
Rws Holdings Plc (RWS)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 3.05914343984 | 73.55 | 79.95 | 71 | 2135649 | 74.05255895 | DE |
| 4 | -28.2 | -27.1153846154 | 104 | 106 | 68 | 3687156 | 78.16888716 | DE |
| 12 | -4.2 | -5.25 | 80 | 113.5 | 68 | 2463269 | 87.14936416 | DE |
| 26 | -11 | -12.6728110599 | 86.8 | 113.5 | 68 | 2054609 | 85.03469931 | DE |
| 52 | -12.3 | -13.9614074915 | 88.1 | 113.5 | 68 | 2060089 | 84.68947936 | DE |
| 156 | -159.2 | -67.7446808511 | 235 | 279 | 61 | 1650015 | 123.49611883 | DE |
| 260 | -498.7 | -86.8059181897 | 574.5 | 681 | 61 | 1427545 | 207.63545847 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 75.6 | -0.05 | -0.07 | 78.5 | 78.5 | 75.1 | 1793375 |
| 1783009800 | 75.65 | -1.05 | -1.37 | 74 | 79.95 | 74 | 2400382 |
| 1782923400 | 76.7 | 5.35 | 7.50 | 72.7 | 76.7 | 71 | 1824334 |
| 1782837000 | 71.35 | -0.45 | -0.63 | 71.8 | 73 | 71.1 | 2093670 |
| 1782750600 | 71.8 | -0.7 | -0.97 | 73.55 | 73.75 | 71.7 | 2566486 |
| 1782491400 | 72.5 | 4.05 | 5.92 | 68 | 73.05 | 68 | 2288551 |
| 1782405000 | 68.45 | -2.6 | -3.66 | 70.8 | 71.3 | 68.45 | 2369864 |
| 1782318600 | 71.05 | 0.6 | 0.85 | 70.6 | 72.65 | 70.45 | 2753898 |
| 1782232200 | 70.45 | -1.95 | -2.69 | 72.4 | 72.8 | 70.45 | 1829870 |
| 1782145800 | 72.4 | -3.7 | -4.86 | 79 | 79 | 71.7 | 5290386 |
| 1781886600 | 76.1 | -2.6 | -3.30 | 78.75 | 78.85 | 74.8 | 2879720 |
| 1781800200 | 78.7 | -5 | -5.97 | 81.75 | 82.55 | 78.55 | 2249723 |
| 1781713800 | 83.7 | 4.15 | 5.22 | 79 | 83.95 | 78.05 | 2278802 |
| 1781627400 | 79.55 | 0.35 | 0.44 | 79.1 | 81.85 | 78.25 | 6592480 |
| 1781541000 | 79.2 | -0.15 | -0.19 | 83 | 84.5 | 79.2 | 4616911 |
| 1781281800 | 79.35 | -0.9 | -1.12 | 82.25 | 82.25 | 77.55 | 11821652 |
| 1781195400 | 80.25 | -22.45 | -21.86 | 100.7 | 100.7 | 79.55 | 15006593 |
| 1781109000 | 102.7 | -0.3 | -0.29 | 101.7 | 103.1 | 99.65 | 1479797 |
| 1781022600 | 103 | -1.5 | -1.44 | 105 | 105 | 102.2 | 863669 |
| 1780936200 | 104.5 | 0.4 | 0.38 | 104 | 106 | 102.5 | 742966 |
| 1780677000 | 104.1 | -2.5 | -2.35 | 107.4 | 107.5 | 104.1 | 673904 |
| 1780590600 | 106.6 | 1.1 | 1.04 | 104.6 | 107.7 | 104.6 | 976138 |
| 1780504200 | 105.5 | -4 | -3.65 | 103.8 | 109.4 | 103.7 | 966813 |
| 1780417800 | 109.5 | 0.7 | 0.64 | 108.6 | 113.5 | 108.6 | 2139357 |
| 1780331400 | 108.8 | 0.9 | 0.83 | 108.1 | 110.5 | 107.3 | 2609511 |
| 1780072200 | 107.9 | 1.9 | 1.79 | 106 | 110 | 105.5 | 3269769 |
| 1779985800 | 106 | 8.2 | 8.38 | 97.85 | 106 | 97.25 | 4851608 |
| 1779899400 | 97.8 | -0.4 | -0.41 | 96.3 | 98.85 | 96.3 | 3724935 |
| 1779813000 | 98.2 | 0.9 | 0.92 | 99 | 100.1 | 96.25 | 1860172 |
| 1779467400 | 97.3 | 3.2 | 3.40 | 90.85 | 98 | 90.85 | 1539564 |
| 1779381000 | 94.1 | 2.25 | 2.45 | 89.2 | 94.45 | 89.2 | 731632 |
| 1779294600 | 91.85 | 2 | 2.23 | 89.75 | 92.7 | 88.3 | 566787 |
| 1779208200 | 89.85 | -1.6 | -1.75 | 91.15 | 92.5 | 89.85 | 641376 |
| 1779121800 | 91.45 | -1.6 | -1.72 | 93.05 | 93.05 | 90.6 | 559285 |
| 1778862600 | 93.05 | -1.45 | -1.53 | 94.15 | 94.15 | 92.45 | 442736 |
| 1778776200 | 94.5 | 0.95 | 1.02 | 92 | 94.5 | 92 | 1355099 |
| 1778689800 | 93.55 | 0.7 | 0.75 | 88.15 | 95.35 | 88.15 | 1084626 |
| 1778603400 | 92.85 | -1.7 | -1.80 | 97.6 | 97.6 | 92 | 792901 |
| 1778517000 | 94.55 | -2.45 | -2.53 | 97 | 97.8 | 94.25 | 1231246 |
| 1778257800 | 97 | 2.45 | 2.59 | 96.55 | 97 | 93.3 | 1085335 |
| 1778171400 | 94.55 | -1.65 | -1.72 | 99.5 | 99.5 | 92.9 | 1119362 |
| 1778085000 | 96.2 | -4.1 | -4.09 | 97.4 | 101.3 | 96 | 1865200 |
| 1777998600 | 100.3 | 8.05 | 8.73 | 92 | 100.4 | 91.35 | 8417115 |
| 1777653000 | 92.25 | 3.35 | 3.77 | 94.7 | 94.7 | 89.2 | 1634524 |
| 1777566600 | 88.9 | -0.9 | -1.00 | 89.8 | 90.4 | 88.2 | 507527 |
| 1777480200 | 89.8 | -0.25 | -0.28 | 88 | 91 | 88 | 895002 |
| 1777393800 | 90.05 | -0.9 | -0.99 | 92.7 | 93.1 | 88.5 | 1224703 |
| 1777307400 | 90.95 | -2.5 | -2.68 | 96 | 96 | 89.5 | 1771470 |
| 1777048200 | 93.45 | -1.25 | -1.32 | 94 | 96.7 | 93.45 | 1668135 |
| 1776961800 | 94.7 | 10.5 | 12.47 | 87.2 | 97.3 | 86.5 | 11170272 |
| 1776875400 | 84.2 | -1.95 | -2.26 | 86 | 86.85 | 83.9 | 967493 |
| 1776789000 | 86.15 | 0.25 | 0.29 | 86.1 | 87.3 | 85.9 | 640215 |
| 1776702600 | 85.9 | 0.95 | 1.12 | 85.1 | 86.8 | 83.55 | 1189391 |
| 1776443400 | 84.95 | 2.65 | 3.22 | 82 | 85.95 | 81.95 | 1392611 |
| 1776357000 | 82.3 | 2.7 | 3.39 | 80 | 83 | 79.75 | 885842 |
| 1776270600 | 79.6 | -0.4 | -0.50 | 79.4 | 80.15 | 77.9 | 1060024 |
| 1776184200 | 80 | 2.45 | 3.16 | 80.4 | 80.4 | 77.05 | 875574 |
| 1776097800 | 77.55 | 0.85 | 1.11 | 80 | 80 | 75.7 | 739200 |
| 1775838600 | 76.7 | 0.8 | 1.05 | 80 | 80 | 76.55 | 1681964 |
| 1775752200 | 75.9 | -2.4 | -3.07 | 81.15 | 81.15 | 74.55 | 1281575 |
| 1775665800 | 78.3 | 2.8 | 3.71 | 76 | 80.7 | 76 | 1106189 |
| 1775579400 | 75.5 | -1.6 | -2.08 | 76.6 | 78.25 | 75.4 | 1067848 |
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.
