Premium
Radcom Ltd (RDCM)
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 | 0.04 | 0.282685512367 | 14.15 | 15.017 | 14 | 143141 | 14.35198521 | CS |
| 4 | 1.69 | 13.52 | 12.5 | 15.017 | 12.11 | 184732 | 13.21278072 | CS |
| 12 | 1.94 | 15.8367346939 | 12.25 | 16.74 | 11.0001 | 243957 | 14.33431844 | CS |
| 26 | 1.2 | 9.23787528868 | 12.99 | 16.74 | 10.41 | 150740 | 13.7723092 | CS |
| 52 | 0.57 | 4.18502202643 | 13.62 | 16.74 | 10.41 | 103976 | 13.69666344 | CS |
| 156 | 4.4 | 44.9438202247 | 9.79 | 16.74 | 7.52 | 61566 | 12.73180466 | CS |
| 260 | 3.1 | 27.9531109107 | 11.09 | 16.74 | 7.52 | 42401 | 12.49959108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 14.19 | -0.05 | -0.35 | 14.08 | 14.265 | 13.8 | 56646 |
| 1783463700 | 14.24 | 0.08 | 0.56 | 14.16 | 14.445 | 14 | 55844 |
| 1783377300 | 14.16 | -0.4 | -2.75 | 14.52 | 15.017 | 14.115 | 162341 |
| 1783031700 | 14.56 | 0.19 | 1.32 | 14.3 | 14.68 | 14.19 | 163351 |
| 1782945300 | 14.37 | 0.27 | 1.91 | 14.15 | 14.87 | 14.01 | 191029 |
| 1782858900 | 14.1 | 0.23 | 1.66 | 13.82 | 14.2287 | 13.81 | 133297 |
| 1782772500 | 13.87 | 0.44 | 3.28 | 13.62 | 14 | 13.5 | 270500 |
| 1782513300 | 13.43 | 0.85 | 6.76 | 12.5 | 13.49 | 12.4 | 248708 |
| 1782426900 | 12.58 | -0.06 | -0.47 | 12.58 | 12.68 | 12.21 | 219836 |
| 1782340500 | 12.64 | 0.1 | 0.80 | 12.65 | 12.865 | 12.49 | 127120 |
| 1782254100 | 12.54 | -0.24 | -1.88 | 12.62 | 12.83 | 12.53 | 128724 |
| 1782167700 | 12.78 | 0.02 | 0.16 | 13.15 | 13.3 | 12.39 | 458236 |
| 1781822100 | 12.76 | 0.29 | 2.33 | 12.75 | 13.05 | 12.11 | 391806 |
| 1781735700 | 12.47 | -0.43 | -3.33 | 13.13 | 13.13 | 12.3601 | 74393 |
| 1781649300 | 12.9 | -0.07 | -0.54 | 12.97 | 13.29 | 12.78 | 53369 |
| 1781562900 | 12.97 | 0.17 | 1.33 | 13.13 | 13.4 | 12.8155 | 211269 |
| 1781303700 | 12.8 | 0.06 | 0.47 | 12.74 | 13.05 | 12.44 | 145584 |
| 1781217300 | 12.74 | 0.05 | 0.39 | 12.72 | 12.89 | 12.5 | 134569 |
| 1781130900 | 12.69 | -0.1 | -0.78 | 12.5 | 13.075 | 12.5 | 155199 |
| 1781044500 | 12.79 | -0.01 | -0.08 | 12.76 | 13.06 | 12.28 | 387460 |
| 1780958100 | 12.8 | 0.48 | 3.90 | 12.77 | 13.12 | 12.5 | 372697 |
| 1780698900 | 12.32 | -2.14 | -14.80 | 14.5 | 14.645 | 11.0001 | 1721441 |
| 1780612500 | 14.46 | -0.22 | -1.50 | 14.61 | 14.99 | 14.44 | 147233 |
| 1780526100 | 14.68 | -0.72 | -4.68 | 15.49 | 15.78 | 14.6 | 162471 |
| 1780439700 | 15.4 | -0.23 | -1.47 | 15.7 | 15.72 | 15.31 | 133023 |
| 1780353300 | 15.63 | 0.72 | 4.83 | 15.17 | 15.73 | 15.17 | 323711 |
| 1780094100 | 14.91 | 0.08 | 0.54 | 14.89 | 14.93 | 14.64 | 224249 |
| 1780007700 | 14.83 | 0.34 | 2.35 | 14.57 | 15 | 14.46 | 123361 |
| 1779921300 | 14.49 | -0.17 | -1.16 | 14.6 | 14.65 | 14.16 | 133784 |
| 1779834900 | 14.66 | 0.11 | 0.76 | 14.71 | 14.87 | 14.47 | 129955 |
| 1779489300 | 14.55 | -0.17 | -1.15 | 14.67 | 14.816 | 14.43 | 152135 |
| 1779402900 | 14.72 | 0.28 | 1.94 | 14.16 | 14.875 | 13.805 | 221566 |
| 1779316500 | 14.44 | 0.1 | 0.70 | 14.475 | 14.7799 | 13.8001 | 289570 |
| 1779230100 | 14.34 | -0.95 | -6.21 | 14.112 | 15.2661 | 14.112 | 428174 |
| 1779143700 | 15.29 | -0.46 | -2.92 | 15.83 | 15.885 | 15.23 | 222208 |
| 1778884500 | 15.75 | -0.24 | -1.50 | 15.7 | 16.04 | 15.55 | 122897 |
| 1778798100 | 15.99 | 0.41 | 2.63 | 15.75 | 16.12 | 15.51 | 189923 |
| 1778711700 | 15.58 | -0.23 | -1.45 | 15.94 | 15.995 | 15.31 | 154312 |
| 1778625300 | 15.81 | -0.32 | -1.98 | 16.14 | 16.225 | 15.5 | 187047 |
| 1778538900 | 16.129999 | -0.01 | -0.06 | 16.57 | 16.719999 | 16.05 | 248779 |
| 1778279700 | 16.14 | 0.29 | 1.83 | 16.01 | 16.739999 | 15.55 | 468104 |
| 1778193300 | 15.85 | -0.15 | -0.94 | 16 | 16.39 | 15.78 | 113827 |
| 1778106900 | 16 | 0.03 | 0.19 | 16.03 | 16.172699 | 15.64 | 160911 |
| 1778020500 | 15.97 | 0.07 | 0.44 | 15.81 | 16.059899 | 15.7 | 101766 |
| 1777934100 | 15.9 | -0.16 | -1.00 | 16.212 | 16.424 | 15.82 | 155434 |
| 1777674900 | 16.059999 | 0.1 | 0.63 | 16.03 | 16.17 | 15.87 | 280844 |
| 1777588500 | 15.96 | 0.44 | 2.84 | 15.86 | 16.2 | 15.805 | 370258 |
| 1777502100 | 15.52 | -0.51 | -3.18 | 16.1 | 16.178899 | 15.38 | 216341 |
| 1777415700 | 16.03 | 0.2 | 1.26 | 15.9 | 16.17 | 15.88 | 301518 |
| 1777329300 | 15.83 | 0.06 | 0.38 | 15.83 | 16.1 | 15.57 | 283491 |
| 1777070100 | 15.77 | 0.39 | 2.54 | 15.75 | 16.17 | 15.41 | 550121 |
| 1776983700 | 15.38 | 2.46 | 19.04 | 12.91 | 16.489999 | 12.8 | 1256987 |
| 1776897300 | 12.92 | -0.04 | -0.31 | 12.96 | 13.1489 | 12.8 | 20108 |
| 1776810900 | 12.96 | 0.04 | 0.31 | 13 | 13.31 | 12.78 | 37115 |
| 1776724500 | 12.92 | 0.06 | 0.47 | 12.96 | 13.0739 | 12.77 | 47050 |
| 1776465300 | 12.86 | -0.14 | -1.08 | 13.12 | 13.78 | 12.66 | 51775 |
| 1776378900 | 13 | 0.6 | 4.84 | 12.87 | 13.055 | 12.618 | 44171 |
| 1776292500 | 12.4 | 0.15 | 1.22 | 12.25 | 12.59 | 12.11 | 44571 |
| 1776206100 | 12.25 | 0.18 | 1.49 | 12.19 | 12.49 | 12.05 | 55267 |
| 1776119700 | 12.07 | -0.07 | -0.58 | 12.22 | 12.5 | 11.96 | 58739 |
| 1775860500 | 12.14 | -0.34 | -2.72 | 12.55 | 12.55 | 12.065 | 29902 |
| 1775774100 | 12.48 | -0.12 | -0.95 | 12.57 | 12.79 | 12.36 | 27177 |
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.
