Premium
Roadzen Inc (RDZN)
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 | 0.43 | 22.5130890052 | 1.91 | 2.44 | 1.18 | 1778344 | 1.64678246 | CS |
| 4 | 1.4982 | 177.975766215 | 0.8418 | 2.87 | 0.8001 | 925443 | 1.81599657 | CS |
| 12 | 1.04 | 80 | 1.3 | 2.87 | 0.71 | 370297 | 1.66870709 | CS |
| 26 | 0 | 0 | 2.34 | 3.28 | 0.71 | 1203853 | 2.62340779 | CS |
| 52 | -0.77 | -24.7588424437 | 3.11 | 7.17 | 0.71 | 620719 | 2.65107871 | CS |
| 156 | -10.16 | -81.28 | 12.5 | 12.5 | 0.71 | 506387 | 2.70020275 | CS |
| 260 | -10.16 | -81.28 | 12.5 | 12.5 | 0.71 | 506387 | 2.70020275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.46 | 0.41 | 20.00 | 2.04 | 2.5 | 1.74 | 4267216 |
| 1734651300 | 2.05 | 0.53 | 34.87 | 1.56 | 2.38 | 1.56 | 3365233 |
| 1734564900 | 1.52 | 0.16 | 11.76 | 1.45 | 1.69 | 1.4 | 1547729 |
| 1734478500 | 1.36 | 0.11 | 8.80 | 1.2 | 1.49 | 1.2 | 875049 |
| 1734392100 | 1.25 | -0.53 | -29.78 | 1.22 | 1.34 | 1.18 | 2496634 |
| 1734132900 | 1.78 | 0.08 | 4.71 | 1.91 | 2.22 | 1.6846 | 607076 |
| 1734046500 | 1.7 | -0.75 | -30.61 | 2.36 | 2.38 | 1.7 | 738636 |
| 1733960100 | 2.45 | -0.15 | -5.77 | 2.6 | 2.87 | 2.2799999 | 1156273 |
| 1733873700 | 2.6 | 0.95 | 57.58 | 1.57 | 2.67 | 1.4437 | 3409353 |
| 1733787300 | 1.65 | 0.05 | 3.12 | 1.67 | 1.7989 | 1.5048999 | 571963 |
| 1733528100 | 1.6 | 0.24 | 17.65 | 1.3799999 | 1.93 | 1.25 | 1419402 |
| 1733441700 | 1.36 | 0.05 | 3.82 | 1.28 | 1.52 | 1.205 | 464204 |
| 1733355300 | 1.31 | 0.02 | 1.55 | 1.26 | 1.3922 | 1.21 | 205058 |
| 1733268900 | 1.29 | -0.01 | -0.77 | 1.31 | 1.48 | 1.2503 | 407601 |
| 1733182500 | 1.3 | 0.23 | 21.50 | 1.09 | 1.49 | 1.04 | 424053 |
| 1732917840 | 1.07 | 0.03 | 2.88 | 1.04 | 1.07 | 0.99 | 128793 |
| 1732750500 | 1.04 | 0.05 | 4.63 | 0.994 | 1.07 | 0.994 | 188749 |
| 1732664100 | 0.994 | -0.006 | -0.60 | 1.08 | 1.09 | 0.9508 | 121161 |
| 1732577700 | 1 | 0.168 | 20.19 | 0.89 | 1.06 | 0.8795 | 311643 |
| 1732318500 | 0.832 | -0.0079 | -0.94 | 0.8418 | 0.85 | 0.8001 | 35127 |
| 1732232100 | 0.8399 | 0.0599 | 7.68 | 0.79 | 0.842 | 0.7704 | 38035 |
| 1732145700 | 0.78 | 0.0008 | 0.10 | 0.85 | 0.85 | 0.76 | 103715 |
| 1732059300 | 0.7792 | -0.0208 | -2.60 | 0.777 | 0.8113 | 0.77 | 32798 |
| 1731972900 | 0.8 | 0 | 0.00 | 0.8 | 0.834 | 0.75 | 25379 |
| 1731713700 | 0.8 | -0.0102 | -1.26 | 0.84 | 0.88 | 0.7741 | 81298 |
| 1731627300 | 0.8102 | -0.034 | -4.03 | 0.8289 | 0.8956 | 0.71 | 117348 |
| 1731540900 | 0.8442 | -0.0212 | -2.45 | 0.87 | 0.9278 | 0.7921 | 70736 |
| 1731454500 | 0.8654 | 0.0628 | 7.82 | 0.77 | 0.8715 | 0.77 | 121602 |
| 1731368100 | 0.8026 | -0.1051 | -11.58 | 0.914 | 0.947799 | 0.79 | 162326 |
| 1731108900 | 0.9077 | -0.0715 | -7.30 | 0.96 | 0.9797 | 0.879 | 65550 |
| 1731022500 | 0.9792 | -0.0308 | -3.05 | 0.9797 | 1.01 | 0.95 | 44541 |
| 1730936100 | 1.01 | 0.04 | 3.71 | 0.9639 | 1.0167 | 0.9301 | 53789 |
| 1730849700 | 0.9739 | -0.0261 | -2.61 | 0.98 | 0.9968 | 0.9152 | 81667 |
| 1730763300 | 1 | 0.03 | 3.09 | 0.9701 | 1.02 | 0.9688 | 66303 |
| 1730500500 | 0.97 | -0.01 | -1.02 | 1.05 | 1.05 | 0.97 | 24385 |
| 1730414100 | 0.98 | -0.04 | -3.92 | 1.02 | 1.03 | 0.96 | 45479 |
| 1730327700 | 1.02 | 0.03 | 3.36 | 1 | 1.05 | 0.99 | 72603 |
| 1730241300 | 0.9868 | -0.0432 | -4.19 | 1 | 1.0353 | 0.96 | 82384 |
| 1730154900 | 1.03 | 0.14 | 15.94 | 0.9 | 1.06 | 0.9 | 179142 |
| 1729895700 | 0.8884 | -0.0092 | -1.02 | 0.9029 | 0.92 | 0.878 | 36550 |
| 1729809300 | 0.8976 | 0.0057 | 0.64 | 0.9147 | 0.926199 | 0.865 | 332757 |
| 1729722900 | 0.8919 | 0.0219 | 2.52 | 0.8539 | 0.9227 | 0.8333 | 30750 |
| 1729636500 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9321 | 0.8401 | 92151 |
| 1729550100 | 0.9 | -0.0001 | -0.01 | 0.93 | 0.9579 | 0.8775 | 152834 |
| 1729290900 | 0.9001 | 0.0893 | 11.01 | 0.83 | 0.9625 | 0.8201 | 352532 |
| 1729204500 | 0.8108 | -0.0382 | -4.50 | 0.89 | 0.9 | 0.8008 | 36122 |
| 1729118100 | 0.849 | 0.0257 | 3.12 | 0.8431 | 0.85 | 0.8 | 45596 |
| 1729031700 | 0.8233 | -0.05375 | -6.13 | 0.8741 | 0.8995 | 0.8122 | 83503 |
| 1728945300 | 0.87705 | -0.02295 | -2.55 | 0.8935 | 0.915 | 0.863 | 38406 |
| 1728686100 | 0.9 | 0.0155 | 1.75 | 0.8863 | 0.9394 | 0.8863 | 25760 |
| 1728599700 | 0.8845 | -0.0155 | -1.72 | 0.8953 | 0.939999 | 0.8501 | 25065 |
| 1728513300 | 0.9 | 0.008 | 0.90 | 0.93 | 0.94 | 0.8807 | 39994 |
| 1728426900 | 0.892 | -0.008 | -0.89 | 0.9 | 1.01 | 0.89 | 109418 |
| 1728340500 | 0.9 | -0.044 | -4.66 | 0.945 | 0.9843 | 0.8766 | 59553 |
| 1728081300 | 0.944 | -0.0432 | -4.38 | 0.99 | 1.033989 | 0.92 | 79101 |
| 1727994900 | 0.9872 | -0.0728 | -6.87 | 1.04 | 1.071 | 0.9792 | 79902 |
| 1727908500 | 1.06 | 0.05 | 4.95 | 1.01 | 1.07 | 0.906 | 188018 |
| 1727822100 | 1.01 | -0.18 | -15.13 | 1.18 | 1.2 | 1 | 208251 |
| 1727735700 | 1.19 | -0.08 | -6.30 | 1.25 | 1.31 | 1.1399999 | 77180 |
| 1727476500 | 1.27 | -0.03 | -2.31 | 1.3 | 1.33 | 1.21 | 146458 |
| 1727390100 | 1.3 | -0.07 | -5.11 | 1.41 | 1.42 | 1.26 | 187892 |
| 1727303700 | 1.37 | -0.04 | -2.84 | 1.3899999 | 1.46 | 1.37 | 65140 |
| 1727217300 | 1.41 | 0.06 | 4.44 | 1.35 | 1.42 | 1.31 | 72717 |
| 1727130900 | 1.35 | 0.02 | 1.50 | 1.3899999 | 1.425 | 1.33 | 90377 |
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
