Premium
Reborn Coffee Inc (REBN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 106.25 | 1.6 | 3.39 | 1.39 | 811934 | 2.21989005 | CS |
| 4 | 1.7099 | 107.534117351 | 1.5901 | 3.39 | 1.2 | 271814 | 2.13306698 | CS |
| 12 | 1.55 | 88.5714285714 | 1.75 | 3.39 | 1.03 | 162065 | 1.77042403 | CS |
| 26 | -1.06 | -24.3119266055 | 4.36 | 5.47 | 1.03 | 153675 | 2.63661706 | CS |
| 52 | 0.25 | 8.19672131148 | 3.05 | 8.8 | 0.92 | 596336 | 3.12033103 | CS |
| 156 | -67.1 | -95.3125 | 70.4 | 99.2 | 0.92 | 312511 | 5.64330512 | CS |
| 260 | -67.1 | -95.3125 | 70.4 | 99.2 | 0.92 | 312511 | 5.64330512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.3 | 1.27 | 62.56 | 2.41 | 5.4 | 2.3 | 55499079 |
| 1738280100 | 2.0299999 | -0.26 | -11.35 | 2.14 | 2.33 | 1.7 | 514973 |
| 1738193700 | 2.29 | 0.59 | 34.71 | 1.69 | 2.7599999 | 1.69 | 3317214 |
| 1738107300 | 1.7 | 0.26 | 18.06 | 1.42 | 1.8 | 1.4199 | 134891 |
| 1738020900 | 1.44 | -0.07 | -4.64 | 1.7 | 1.7 | 1.3899999 | 31893 |
| 1737761700 | 1.51 | 0 | 0.00 | 1.6 | 1.61 | 1.45 | 54335 |
| 1737675300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1737588900 | 1.51 | 0.05 | 3.42 | 1.47 | 1.59 | 1.47 | 22439 |
| 1737502500 | 1.46 | 0 | 0.00 | 1.46 | 1.55 | 1.36 | 22160 |
| 1737156900 | 1.46 | 0.12 | 8.96 | 1.37 | 1.46 | 1.36 | 28067 |
| 1737070500 | 1.34 | -0.03 | -2.19 | 1.43 | 1.45 | 1.33 | 40631 |
| 1736984100 | 1.37 | 0.1 | 7.87 | 1.34 | 1.45 | 1.29 | 45722 |
| 1736897700 | 1.27 | -0.18 | -12.11 | 1.45 | 1.49 | 1.2 | 100948 |
| 1736811300 | 1.445 | -0.06 | -3.67 | 1.53 | 1.53 | 1.42 | 26769 |
| 1736552100 | 1.5 | -0.07 | -4.46 | 1.65 | 1.74 | 1.49 | 80401 |
| 1736379300 | 1.57 | -0.15 | -8.72 | 1.69 | 1.75 | 1.5339 | 46365 |
| 1736292900 | 1.72 | -0.06 | -3.37 | 1.83 | 1.83 | 1.66 | 27926 |
| 1736206500 | 1.78 | 0.03 | 1.71 | 1.87 | 1.87 | 1.66 | 55670 |
| 1735947300 | 1.75 | 0.05 | 2.94 | 1.58 | 1.79 | 1.58 | 72514 |
| 1735860900 | 1.7 | 0.04 | 2.41 | 1.71 | 1.7911 | 1.68 | 206480 |
| 1735688100 | 1.66 | 0.01 | 0.61 | 1.69 | 1.85 | 1.62 | 54172 |
| 1735601700 | 1.65 | -0.15 | -8.33 | 1.89 | 1.9 | 1.56 | 51820 |
| 1735342500 | 1.8 | 0.24 | 15.38 | 1.52 | 1.89 | 1.52 | 103176 |
| 1735256100 | 1.56 | -0.05 | -3.11 | 1.57 | 1.66 | 1.5 | 91947 |
| 1735077840 | 1.61 | 0.21 | 15.00 | 1.3799999 | 1.9697 | 1.3799999 | 424559 |
| 1734996900 | 1.4 | 0.08 | 6.06 | 1.3799999 | 1.4 | 1.32 | 23250 |
| 1734737700 | 1.32 | -0.08 | -5.71 | 1.4 | 1.4547 | 1.29 | 99723 |
| 1734651300 | 1.4 | 0.14 | 11.11 | 1.35 | 1.4399 | 1.25 | 143939 |
| 1734564900 | 1.26 | 0.08 | 6.78 | 1.17 | 1.32 | 1.16 | 82431 |
| 1734478500 | 1.18 | 0.07 | 6.31 | 1.17 | 1.23 | 1.1399999 | 23509 |
| 1734392100 | 1.11 | -0.14 | -11.20 | 1.21 | 1.2102 | 1.06 | 95229 |
| 1734132900 | 1.25 | -0.01 | -0.79 | 1.25 | 1.36 | 1.2 | 39149 |
| 1734046500 | 1.26 | -0.09 | -6.67 | 1.32 | 1.33 | 1.25 | 45823 |
| 1733960100 | 1.35 | -0.01 | -0.74 | 1.36 | 1.4099 | 1.2841 | 106913 |
| 1733873700 | 1.36 | 0.2 | 17.24 | 1.1399999 | 1.48 | 1.1207 | 441366 |
| 1733787300 | 1.16 | 0.03 | 2.65 | 1.17 | 1.17 | 1.1299999 | 32550 |
| 1733528100 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.15 | 1.0814999 | 51260 |
| 1733441700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.165 | 1.05 | 83792 |
| 1733355300 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.1898 | 1.1299999 | 48325 |
| 1733268900 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.1399999 | 58228 |
| 1733182500 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.18 | 1.1299999 | 50825 |
| 1732917840 | 1.11 | 0 | 0.00 | 1.15 | 1.15 | 1.09 | 75883 |
| 1732750500 | 1.11 | -0.12 | -9.76 | 1.23 | 1.23 | 1.1 | 58352 |
| 1732664100 | 1.23 | -0.01 | -0.81 | 1.33 | 1.33 | 1.15 | 56738 |
| 1732577700 | 1.24 | -0.18 | -12.68 | 1.3899999 | 1.3899999 | 1.24 | 131405 |
| 1732318500 | 1.42 | 0.03 | 2.16 | 1.42 | 1.52 | 1.36 | 135432 |
| 1732232100 | 1.3899999 | 0.22 | 18.80 | 1.17 | 1.5 | 1.17 | 241769 |
| 1732145700 | 1.17 | 0.1 | 9.35 | 1.15 | 1.25 | 1.11 | 105304 |
| 1732059300 | 1.07 | 0 | 0.00 | 1.07 | 1.1365 | 1.07 | 30847 |
| 1731972900 | 1.07 | -0.04 | -3.60 | 1.09 | 1.1299999 | 1.0391999 | 97178 |
| 1731713700 | 1.11 | -0.02 | -1.77 | 1.11 | 1.12 | 1.03 | 84119 |
| 1731627300 | 1.1299999 | -0.03 | -2.59 | 1.26 | 1.3205 | 1.08 | 137239 |
| 1731540900 | 1.16 | -0.27 | -18.88 | 1.43 | 1.4369 | 1.085 | 239429 |
| 1731454500 | 1.43 | -0.05 | -3.38 | 1.54 | 1.5499 | 1.25 | 163172 |
| 1731368100 | 1.48 | -0.05 | -3.27 | 1.53 | 1.57 | 1.41 | 58673 |
| 1731108900 | 1.53 | -0.3 | -16.39 | 1.75 | 1.75 | 1.3899999 | 226774 |
| 1731022500 | 1.83 | 0.03 | 1.86 | 2.0299999 | 2.15 | 1.66 | 1092549 |
| 1730936100 | 1.7965 | 0.08 | 4.45 | 1.83 | 2.0198999 | 1.73 | 386757 |
| 1730849700 | 1.72 | 0.07 | 4.24 | 1.68 | 1.81 | 1.66 | 67378 |
| 1730763300 | 1.65 | -0.09 | -5.17 | 1.76 | 1.76 | 1.61 | 37507 |
| 1730500500 | 1.74 | -0.04 | -2.25 | 1.8 | 1.84 | 1.73 | 26570 |
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
