Premium
Robin Energy Ltd (RBNE)
NASDAQ
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 | 7.466 | 1091.52046784 | 0.684 | 8.2 | 0.431 | 531583 | 0.50054742 | CS |
| 4 | 7.04 | 634.234234234 | 1.11 | 8.2 | 0.431 | 1066994 | 0.80640403 | CS |
| 12 | 6.24 | 326.701570681 | 1.91 | 8.2 | 0.431 | 662859 | 1.0658525 | CS |
| 26 | 4.42 | 118.498659517 | 3.73 | 8.2 | 0.431 | 3100535 | 2.20045074 | CS |
| 52 | 5.38 | 194.223826715 | 2.77 | 8.2 | 0.431 | 2304221 | 2.05329743 | CS |
| 156 | 3.7 | 83.1460674157 | 4.45 | 20.5699 | 0.431 | 2535237 | 4.38171565 | CS |
| 260 | 3.7 | 83.1460674157 | 4.45 | 20.5699 | 0.431 | 2535237 | 4.38171565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 8.0326 | 1.1 | 15.86 | 7.06 | 8.15 | 6.93 | 144345 |
| 1783550100 | 6.933 | -0.79 | -10.27 | 7.73775 | 7.7535 | 6.465 | 73605 |
| 1783463700 | 7.7265 | -2.1 | -21.36 | 9.666 | 9.666 | 7.35 | 55697 |
| 1783377300 | 9.825 | -0.24 | -2.38 | 9.7635 | 10.2675 | 9.4515 | 6907 |
| 1783031700 | 10.065 | -0.45 | -4.32 | 10.26 | 10.6305 | 10.065 | 5544 |
| 1782945300 | 10.5195 | 0.4 | 3.94 | 10.0875 | 10.6305 | 9.814515 | 11499 |
| 1782858900 | 10.1205 | 0.07 | 0.70 | 9.903 | 10.1205 | 9.672 | 9217 |
| 1782772500 | 10.05 | -0.08 | -0.74 | 10.2 | 10.284749 | 9.4035 | 19753 |
| 1782513300 | 10.125 | 0.51 | 5.30 | 9.5505 | 10.125 | 9.3464999 | 12531 |
| 1782426900 | 9.615 | -0.44 | -4.33 | 10.314 | 10.314 | 9.309 | 22173 |
| 1782340500 | 10.05 | -0.75 | -6.94 | 10.5 | 10.799999 | 9.7739999 | 16535 |
| 1782254100 | 10.799999 | 0.34 | 3.26 | 10.335 | 10.95 | 9.99 | 21283 |
| 1782167700 | 10.4595 | -0.04 | -0.39 | 10.35 | 11.5815 | 10.122 | 26947 |
| 1781822100 | 10.5 | -1.18 | -10.13 | 11.625 | 11.676 | 10.3635 | 43420 |
| 1781735700 | 11.6835 | -0.45 | -3.72 | 12.1875 | 12.206999 | 11.59665 | 25770 |
| 1781649300 | 12.135 | -0.02 | -0.12 | 12.341999 | 12.687 | 11.85 | 40583 |
| 1781562900 | 12.15 | 0.26 | 2.16 | 12.168 | 12.333 | 12 | 39723 |
| 1781303700 | 11.8935 | -1.53 | -11.40 | 12.153 | 12.867 | 11.85 | 90656 |
| 1781217300 | 13.4235 | -2.63 | -16.36 | 16.65 | 16.65 | 13.2 | 758540 |
| 1781130900 | 16.05 | 0.15 | 0.94 | 15.9 | 16.95 | 15 | 443522 |
| 1781044500 | 15.9 | -0.15 | -0.93 | 16.05 | 16.05 | 15 | 15378 |
| 1780958100 | 16.05 | 1.05 | 7.00 | 15.45 | 16.125 | 15 | 16587 |
| 1780698900 | 15 | -0.6 | -3.85 | 15.75 | 15.9 | 15 | 15755 |
| 1780612500 | 15.6 | -0.15 | -0.95 | 15.6 | 15.75 | 14.8515 | 32274 |
| 1780526100 | 15.75 | -0.15 | -0.94 | 16.5 | 16.5 | 15.6 | 17993 |
| 1780439700 | 15.9 | -0.6 | -3.64 | 16.5 | 16.62 | 15.764999 | 15159 |
| 1780353300 | 16.5 | 0 | 0.00 | 16.65 | 16.95 | 16.274999 | 13933 |
| 1780094100 | 16.5 | -0.3 | -1.79 | 16.95 | 16.95 | 16.2 | 16431 |
| 1780007700 | 16.8 | 0.3 | 1.82 | 16.35 | 17.4 | 16.35 | 28041 |
| 1779921300 | 16.5 | -0.3 | -1.79 | 16.8 | 16.8 | 16.2 | 10899 |
| 1779834900 | 16.8 | -0.6 | -3.45 | 17.549999 | 17.7 | 16.8 | 15914 |
| 1779489300 | 17.4 | -0.6 | -3.33 | 18 | 18 | 17.4 | 9545 |
| 1779402900 | 18 | -0.15 | -0.83 | 18.15 | 18.4425 | 17.4 | 10891 |
| 1779316500 | 18.15 | 0 | 0.00 | 18.45 | 18.6 | 18.15 | 6967 |
| 1779230100 | 18.15 | -0.15 | -0.82 | 18.45 | 19.2 | 18.15 | 14729 |
| 1779143700 | 18.3 | -1.05 | -5.43 | 19.35 | 19.35 | 18.3 | 18679 |
| 1778884500 | 19.35 | -0.75 | -3.73 | 20.1 | 20.1 | 18.525 | 21896 |
| 1778798100 | 20.1 | 1.35 | 7.20 | 19.65 | 20.4 | 19.2 | 28714 |
| 1778711700 | 18.75 | -1.5 | -7.41 | 19.95 | 19.95 | 18.6 | 17102 |
| 1778625300 | 20.25 | 0.45 | 2.27 | 20.55 | 21.4485 | 19.65 | 20932 |
| 1778538900 | 19.8 | 0.15 | 0.76 | 19.5 | 20.4 | 18.9 | 14815 |
| 1778279700 | 19.65 | -1.5 | -7.09 | 21.15 | 21.15 | 19.557 | 22897 |
| 1778193300 | 21.15 | 0.3 | 1.44 | 21.15 | 22.191 | 21 | 16283 |
| 1778106900 | 20.849999 | -1.5 | -6.71 | 22.2 | 22.2 | 20.25 | 21815 |
| 1778020500 | 22.35 | -2.1 | -8.59 | 23.85 | 24.15 | 21 | 24219 |
| 1777934100 | 24.45 | 0.15 | 0.62 | 24.15 | 24.75 | 23.325 | 21538 |
| 1777674900 | 24.3 | 0.6 | 2.53 | 24.15 | 24.45 | 23.55 | 9373 |
| 1777588500 | 23.7 | 0.15 | 0.64 | 23.85 | 24.3 | 23.25 | 17047 |
| 1777502100 | 23.55 | -1.65 | -6.55 | 24.45 | 25.049999 | 23.1 | 32196 |
| 1777415700 | 25.2 | -2.1 | -7.69 | 26.7 | 26.85 | 24 | 30440 |
| 1777329300 | 27.3 | -1.35 | -4.71 | 28.95 | 28.95 | 27.1515 | 41588 |
| 1777070100 | 28.65 | -1.95 | -6.37 | 29.7 | 29.8275 | 28.5 | 11618 |
| 1776983700 | 30.6 | 1.2 | 4.08 | 29.099999 | 31.049999 | 28.65 | 25216 |
| 1776897300 | 29.4 | 0.15 | 0.51 | 29.099999 | 29.55 | 28.2 | 23491 |
| 1776810900 | 29.25 | 0.6 | 2.09 | 28.95 | 29.25 | 27.747 | 30828 |
| 1776724500 | 28.65 | -0.15 | -0.52 | 29.55 | 29.85 | 28.125 | 29631 |
| 1776465300 | 28.799999 | -1.05 | -3.52 | 29.4 | 29.55 | 28.349999 | 32273 |
| 1776378900 | 29.85 | 1.35 | 4.74 | 28.65 | 29.925 | 28.2 | 41845 |
| 1776292500 | 28.5 | 1.65 | 6.15 | 27 | 28.799999 | 26.1 | 30066 |
| 1776206100 | 26.85 | -0.6 | -2.19 | 27.3 | 27.45 | 26.4 | 30392 |
| 1776119700 | 27.45 | 2.25 | 8.93 | 28.2 | 29.25 | 26.7 | 69020 |
| 1775860500 | 25.2 | -4.8 | -16.00 | 30.15 | 30.15 | 24.4515 | 93321 |
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.
