Premium
Redfin Corporation (RDFN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 10.2661596958 | 7.89 | 8.8355 | 7.86 | 4452231 | 8.24514673 | CS |
| 4 | 0.79 | 9.98735777497 | 7.91 | 8.8355 | 7.58 | 4358583 | 8.09882677 | CS |
| 12 | 0.67 | 8.34371108344 | 8.03 | 10.6399 | 6.96 | 4517855 | 8.52236203 | CS |
| 26 | 1.79 | 25.9044862518 | 6.91 | 15.29 | 6.64 | 5906210 | 10.06055621 | CS |
| 52 | 0.68 | 8.47880299252 | 8.02 | 15.29 | 5.1 | 5381219 | 8.54354756 | CS |
| 156 | -21.3 | -71 | 30 | 32.3 | 3.08 | 4389716 | 8.75482706 | CS |
| 260 | -16.67 | -65.7075285771 | 25.37 | 98.445 | 3.08 | 3226685 | 16.21781051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 8.64 | 0.69 | 8.68 | 8.125 | 8.9708 | 7.91 | 10744453 |
| 1739316900 | 7.95 | -0.38 | -4.56 | 8.225 | 8.45 | 7.93 | 4954058 |
| 1739230500 | 8.33 | 0.03 | 0.36 | 8.4 | 8.53 | 8.17 | 3715756 |
| 1738971300 | 8.3 | -0.17 | -2.01 | 8.42 | 8.5 | 8.06 | 4672366 |
| 1738884900 | 8.47 | 0.3 | 3.67 | 8.33 | 8.635 | 8.295 | 5202724 |
| 1738798500 | 8.17 | 0.3 | 3.81 | 7.89 | 8.18 | 7.86 | 3716252 |
| 1738712100 | 7.87 | -0.09 | -1.13 | 7.9 | 8.08 | 7.74 | 3683874 |
| 1738625700 | 7.96 | -0.04 | -0.50 | 7.62 | 8.07 | 7.58 | 3593272 |
| 1738366500 | 8 | -0.31 | -3.73 | 8.365 | 8.365 | 7.8 | 4459578 |
| 1738280100 | 8.31 | 0.07 | 0.85 | 8.39 | 8.61 | 8.25 | 3598131 |
| 1738193700 | 8.24 | -0.44 | -5.07 | 8.61 | 8.677 | 8.0399999 | 4292029 |
| 1738107300 | 8.68 | 0.35 | 4.20 | 8.28 | 8.78 | 8.05 | 5322388 |
| 1738020900 | 8.33 | 0.43 | 5.44 | 7.89 | 8.52 | 7.81 | 5949968 |
| 1737761700 | 7.9 | 0.03 | 0.38 | 8.11 | 8.21 | 7.87 | 4469364 |
| 1737675300 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1737588900 | 7.87 | 0.07 | 0.90 | 7.8 | 8.06 | 7.71 | 3463906 |
| 1737502500 | 7.8 | 0.11 | 1.43 | 7.89 | 7.99 | 7.74 | 3432538 |
| 1737156900 | 7.69 | -0.05 | -0.65 | 7.97 | 7.9881 | 7.67 | 3201600 |
| 1737070500 | 7.74 | -0.09 | -1.15 | 7.77 | 8 | 7.59 | 4551640 |
| 1736984100 | 7.83 | 0.46 | 6.24 | 7.91 | 8.175 | 7.68 | 6175046 |
| 1736897700 | 7.37 | 0.11 | 1.52 | 7.45 | 7.535 | 7.21 | 2857642 |
| 1736811300 | 7.26 | -0.08 | -1.09 | 7.19 | 7.31 | 6.97 | 3471575 |
| 1736552100 | 7.34 | -0.08 | -1.08 | 7.21 | 7.37 | 6.96 | 5289425 |
| 1736379300 | 7.42 | -0.2 | -2.62 | 7.59 | 7.59 | 7.1299 | 4250320 |
| 1736292900 | 7.62 | -0.6 | -7.30 | 8.28 | 8.3 | 7.57 | 5473379 |
| 1736206500 | 8.22 | 0.29 | 3.66 | 7.93 | 8.3699999 | 7.82 | 6400125 |
| 1735947300 | 7.93 | 0.14 | 1.80 | 7.76 | 7.97 | 7.69 | 3474003 |
| 1735860900 | 7.79 | -0.08 | -1.02 | 8.0399999 | 8.128 | 7.72 | 3359248 |
| 1735688100 | 7.87 | -0.07 | -0.88 | 8.03 | 8.2 | 7.73 | 5053324 |
| 1735601700 | 7.94 | -0.26 | -3.17 | 8 | 8.09 | 7.855 | 4087432 |
| 1735342500 | 8.2 | -0.12 | -1.44 | 8.26 | 8.35 | 7.97 | 2956331 |
| 1735256100 | 8.32 | -0.03 | -0.36 | 8.21 | 8.4789 | 8.06 | 3904941 |
| 1735077840 | 8.35 | -0.19 | -2.22 | 8.45 | 8.505 | 8.22 | 1845416 |
| 1734996900 | 8.5399999 | 0.02 | 0.23 | 8.48 | 8.66 | 8.3501 | 3548040 |
| 1734737700 | 8.52 | 0.45 | 5.58 | 8 | 8.57 | 7.99 | 5929329 |
| 1734651300 | 8.07 | 0.07 | 0.88 | 8.1 | 8.28 | 8.05 | 6120849 |
| 1734564900 | 8 | -0.79 | -8.99 | 8.95 | 8.99 | 7.9224 | 5826306 |
| 1734478500 | 8.7899999 | -0.3 | -3.30 | 9.08 | 9.11 | 8.6913 | 2958189 |
| 1734392100 | 9.09 | 0.07 | 0.78 | 9.02 | 9.17 | 8.82 | 3352625 |
| 1734132900 | 9.02 | -0.21 | -2.28 | 9.25 | 9.3299 | 8.74 | 4549768 |
| 1734046500 | 9.23 | -0.4 | -4.15 | 9.59 | 9.88 | 9.22 | 3734596 |
| 1733960100 | 9.63 | 0.19 | 2.01 | 9.67 | 9.92 | 9.53 | 3351561 |
| 1733873700 | 9.44 | -0.31 | -3.18 | 9.53 | 9.6399 | 9.27 | 3689519 |
| 1733787300 | 9.75 | -0.05 | -0.51 | 9.89 | 10.17 | 9.66 | 3414931 |
| 1733528100 | 9.8 | 0.13 | 1.34 | 9.973 | 10.6399 | 9.76 | 6892363 |
| 1733441700 | 9.67 | 0.04 | 0.42 | 9.56 | 9.82 | 9.2725 | 4114023 |
| 1733355300 | 9.63 | 0.13 | 1.37 | 9.65 | 9.955 | 9.38 | 4871601 |
| 1733268900 | 9.5 | -0.19 | -1.96 | 9.58 | 9.8599 | 9.41 | 3560237 |
| 1733182500 | 9.69 | 0.2 | 2.11 | 9.44 | 9.8 | 9.2 | 4072779 |
| 1732917840 | 9.49 | -0.17 | -1.76 | 9.8 | 10.05 | 9.44 | 2837644 |
| 1732750500 | 9.66 | 0.05 | 0.52 | 9.88 | 10.0299 | 9.5 | 3510937 |
| 1732664100 | 9.61 | -0.02 | -0.21 | 9.18 | 9.6649999 | 9.15 | 5630787 |
| 1732577700 | 9.63 | 0.47 | 5.13 | 9.6 | 10.47 | 9.5399999 | 9934325 |
| 1732318500 | 9.16 | 1 | 12.25 | 8.3 | 9.23 | 8.27 | 8416722 |
| 1732232100 | 8.16 | 0.19 | 2.38 | 7.93 | 8.28 | 7.76 | 5179061 |
| 1732145700 | 7.97 | -0.15 | -1.85 | 8.03 | 8.205 | 7.83 | 3691468 |
| 1732059300 | 8.1199999 | 0.12 | 1.50 | 7.94 | 8.1984999 | 7.79 | 4931625 |
| 1731972900 | 8 | -0.37 | -4.42 | 7.95 | 8.1649999 | 7.832 | 6887901 |
| 1731713700 | 8.3699999 | -0.34 | -3.90 | 8.71 | 8.71 | 8.35 | 4073175 |
| 1731627300 | 8.71 | -0.08 | -0.91 | 8.85 | 8.94 | 8.605 | 3443743 |
| 1731540900 | 8.7899999 | -0.56 | -5.99 | 9.58 | 9.58 | 8.77 | 6942968 |
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
