Premium
Recon Technology Ltd (RCON)
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 | -0.0093 | -2.26884606001 | 0.4099 | 0.56 | 0.38 | 35409 | 0.40959116 | CS |
| 4 | -0.2594 | -39.303030303 | 0.66 | 0.8 | 0.38 | 108731 | 0.52979836 | CS |
| 12 | -0.4517 | -52.997770738 | 0.8523 | 1.01 | 0.38 | 49966 | 0.58765558 | CS |
| 26 | -1.1594 | -74.3205128205 | 1.56 | 1.8099 | 0.38 | 60309 | 0.97059764 | CS |
| 52 | -2.1694 | -84.4124513619 | 2.57 | 7.16 | 0.38 | 252090 | 2.28277532 | CS |
| 156 | 0.0506 | 14.4571428571 | 0.35 | 7.16 | 0.07 | 214904 | 1.15223432 | CS |
| 260 | -3.8994 | -90.6837209302 | 4.3 | 7.16 | 0.07 | 474577 | 1.68194655 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.42 | -0.0185 | -4.22 | 0.4441 | 0.4489 | 0.4121 | 93565 |
| 1782945300 | 0.4385 | 0.0385 | 9.63 | 0.406 | 0.4617 | 0.406 | 40755 |
| 1782858900 | 0.4 | -0.0011 | -0.27 | 0.43 | 0.4311 | 0.38 | 52281 |
| 1782772500 | 0.4011 | -0.0114 | -2.76 | 0.4233 | 0.4311 | 0.3978 | 16896 |
| 1782513300 | 0.4125 | 0.0225 | 5.77 | 0.395 | 0.4339 | 0.39 | 34737 |
| 1782426900 | 0.39 | 0.002 | 0.52 | 0.4099 | 0.438951 | 0.39 | 32378 |
| 1782340500 | 0.388 | -0.042 | -9.77 | 0.4419 | 0.6 | 0.3804 | 252655 |
| 1782254100 | 0.43 | -0.082 | -16.02 | 0.509 | 0.513 | 0.43 | 99432 |
| 1782167700 | 0.512 | -0.015 | -2.85 | 0.53 | 0.6322 | 0.5016 | 37435 |
| 1781822100 | 0.527 | 0.0259 | 5.17 | 0.52 | 0.56 | 0.5016 | 40023 |
| 1781735700 | 0.5011 | 0.0011 | 0.22 | 0.5099 | 0.5275 | 0.5 | 23459 |
| 1781649300 | 0.5 | -0.0434 | -7.99 | 0.54 | 0.5448499 | 0.49 | 45332 |
| 1781562900 | 0.5434 | 0.0021 | 0.39 | 0.5367 | 0.5699999 | 0.5262 | 27171 |
| 1781303700 | 0.5413 | -0.0428 | -7.33 | 0.58 | 0.6 | 0.5413 | 32564 |
| 1781217300 | 0.5840999 | 0.0040999 | 0.71 | 0.561 | 0.6467 | 0.55 | 214880 |
| 1781130900 | 0.58 | 0.0150001 | 2.65 | 0.5734 | 0.8 | 0.5591 | 732805 |
| 1781044500 | 0.5649999 | -0.015 | -2.59 | 0.598 | 0.65 | 0.5612 | 24979 |
| 1780958100 | 0.58 | 0.0199 | 3.55 | 0.55 | 0.619899 | 0.55 | 305627 |
| 1780698900 | 0.5601 | -0.0899 | -13.83 | 0.65 | 0.674 | 0.5501 | 21095 |
| 1780612500 | 0.65 | -0.01 | -1.52 | 0.66 | 0.71 | 0.6354 | 31380 |
| 1780526100 | 0.66 | 0.03 | 4.76 | 0.6327 | 0.6899999 | 0.6327 | 12446 |
| 1780439700 | 0.63 | -0.0065 | -1.02 | 0.7074 | 0.7232 | 0.63 | 11676 |
| 1780353300 | 0.6365 | 0.0438 | 7.39 | 0.63 | 0.7045 | 0.6273 | 45044 |
| 1780094100 | 0.5927 | 0.0017 | 0.29 | 0.5603 | 0.6262 | 0.5603 | 19853 |
| 1780007700 | 0.591 | 0.01 | 1.72 | 0.5994 | 0.619999 | 0.5602 | 26750 |
| 1779921300 | 0.581 | -0.019 | -3.17 | 0.5901 | 0.60005 | 0.5800999 | 4234 |
| 1779834900 | 0.6 | 0 | 0.00 | 0.6 | 0.6166 | 0.596 | 14407 |
| 1779489300 | 0.6 | -0.0112 | -1.83 | 0.5925 | 0.648599 | 0.5601 | 110125 |
| 1779402900 | 0.6112 | -0.0044 | -0.71 | 0.6111 | 0.76 | 0.6012 | 8252 |
| 1779316500 | 0.6156 | -0.0136 | -2.16 | 0.6301 | 0.6511 | 0.601 | 17578 |
| 1779230100 | 0.6292 | -0.0308 | -4.67 | 0.621 | 0.672148 | 0.601 | 10626 |
| 1779143700 | 0.66 | 0.02 | 3.13 | 0.6528 | 0.7358 | 0.65 | 13554 |
| 1778884500 | 0.64 | 0.0197 | 3.18 | 0.6117 | 0.8199999 | 0.6117 | 36750 |
| 1778798100 | 0.6203 | -0.0697 | -10.10 | 0.6899999 | 0.71635 | 0.6024 | 92975 |
| 1778711700 | 0.6899999 | -0.06 | -8.00 | 0.7645 | 0.7645 | 0.66 | 73266 |
| 1778625300 | 0.75 | -0.0404 | -5.11 | 0.8155 | 0.8272969 | 0.73 | 29112 |
| 1778538900 | 0.7904 | -0.0397 | -4.78 | 0.875 | 0.875 | 0.7665999 | 16701 |
| 1778279700 | 0.8300999 | -0.0099 | -1.18 | 0.8305 | 0.86 | 0.8166 | 41008 |
| 1778193300 | 0.84 | -0.0027 | -0.32 | 0.8306 | 0.8605 | 0.8222 | 2790 |
| 1778106900 | 0.8427 | -0.0473 | -5.31 | 0.8866 | 0.93 | 0.8427 | 7246 |
| 1778020500 | 0.89 | -0.0165 | -1.82 | 0.9322 | 0.939 | 0.88 | 5552 |
| 1777934100 | 0.9065 | 0.0065 | 0.72 | 0.9858 | 0.9858 | 0.9065 | 1772 |
| 1777674900 | 0.9 | -0.03 | -3.23 | 0.9388 | 0.99 | 0.9 | 2114 |
| 1777588500 | 0.93 | -0.0687 | -6.88 | 1 | 1 | 0.903 | 12315 |
| 1777502100 | 0.9987 | -0.0113 | -1.12 | 0.9503 | 0.9987 | 0.9312 | 24294 |
| 1777415700 | 1.01 | 0.03 | 3.06 | 0.98 | 1.01 | 0.97 | 4132 |
| 1777329300 | 0.98 | -0.0195 | -1.95 | 0.98 | 0.9991 | 0.97 | 5196 |
| 1777070100 | 0.9995 | 0.0095 | 0.96 | 0.9896 | 0.9996 | 0.97 | 5604 |
| 1776983700 | 0.99 | 0.04 | 4.21 | 0.9649 | 0.99 | 0.95 | 15107 |
| 1776897300 | 0.95 | 0.004851 | 0.51 | 0.8932 | 0.99 | 0.8932 | 3163 |
| 1776810900 | 0.945149 | -0.006501 | -0.68 | 1 | 1 | 0.8666 | 4481 |
| 1776724500 | 0.95165 | 0.04265 | 4.69 | 0.9197 | 0.9888 | 0.9133 | 24242 |
| 1776465300 | 0.909 | 0.0212 | 2.39 | 0.85 | 0.9205 | 0.8203 | 45022 |
| 1776378900 | 0.8878 | 0.0327 | 3.82 | 0.855 | 0.91349 | 0.855 | 18753 |
| 1776292500 | 0.8551 | -0.0254 | -2.88 | 0.8805 | 0.9888 | 0.8401 | 8014 |
| 1776206100 | 0.8805 | 0.0075 | 0.86 | 0.8405 | 0.884 | 0.8404 | 27295 |
| 1776119700 | 0.873 | 0.0139 | 1.62 | 0.8591 | 0.892975 | 0.8591 | 6724 |
| 1775860500 | 0.8591 | 0.0290001 | 3.49 | 0.856 | 0.94 | 0.8401 | 8442 |
| 1775774100 | 0.8300999 | -0.0606 | -6.80 | 0.8523 | 0.89 | 0.7905 | 15554 |
| 1775687700 | 0.8907 | -0.0395 | -4.25 | 0.9151 | 0.93 | 0.85 | 41681 |
| 1775601300 | 0.9302 | -0.0448 | -4.59 | 0.9898 | 0.9898 | 0.9206 | 21344 |
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.
