Premium
Reborn Coffee Inc (REBN)
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 | 0.32 | 23.1884057971 | 1.38 | 1.9697 | 1.38 | 167876 | 1.63543386 | CS |
| 4 | 0.53 | 45.2991452991 | 1.17 | 1.9697 | 1.05 | 107736 | 1.39948497 | CS |
| 12 | -1.04 | -37.9562043796 | 2.74 | 2.95 | 1.03 | 103792 | 1.53715315 | CS |
| 26 | -5.29 | -75.6795422031 | 6.99 | 8.24 | 1.03 | 121080 | 2.98424484 | CS |
| 52 | -3.0208 | -63.9891543806 | 4.7208 | 8.8 | 0.92 | 579612 | 3.15077994 | CS |
| 156 | -68.7 | -97.5852272727 | 70.4 | 99.2 | 0.92 | 312040 | 5.7128256 | CS |
| 260 | -68.7 | -97.5852272727 | 70.4 | 99.2 | 0.92 | 312040 | 5.7128256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730414100 | 1.78 | -0.22 | -11.00 | 2.0299999 | 2.0299999 | 1.73 | 28796 |
| 1730327700 | 2 | -0.1 | -4.76 | 2.07 | 2.2199 | 1.91 | 21089 |
| 1730241300 | 2.1 | 0.03 | 1.45 | 2.1 | 2.29 | 2.06 | 13836 |
| 1730154900 | 2.07 | 0.17 | 8.95 | 1.89 | 2.09 | 1.89 | 11777 |
| 1729895700 | 1.9 | -0.2 | -9.52 | 2.07 | 2.07 | 1.9 | 14608 |
| 1729809300 | 2.1 | 0.04 | 1.94 | 2.19 | 2.19 | 1.94 | 40984 |
| 1729722900 | 2.06 | -0.2 | -8.85 | 2.22 | 2.335 | 2.06 | 22280 |
| 1729636500 | 2.2599999 | -0.18 | -7.38 | 2.43 | 2.44 | 2.22 | 24400 |
| 1729550100 | 2.44 | -0.05 | -2.01 | 2.49 | 2.5 | 2.34 | 14047 |
| 1729290900 | 2.49 | -0.05 | -1.97 | 2.55 | 2.6888 | 2.48 | 24264 |
| 1729204500 | 2.54 | 0.05 | 2.01 | 2.48 | 2.87 | 2.45 | 49930 |
| 1729118100 | 2.49 | -0.06 | -2.35 | 2.5299999 | 2.55 | 2.415 | 15015 |
| 1729031700 | 2.55 | -0.02 | -0.78 | 2.5099999 | 2.5973 | 2.2727 | 46546 |
| 1728945300 | 2.57 | 0.04 | 1.58 | 2.6 | 2.61 | 2.4110999 | 5047 |
| 1728686100 | 2.5299999 | 0.09 | 3.69 | 2.52 | 2.7338 | 2.2727 | 33270 |
| 1728599700 | 2.44 | -0.19 | -7.22 | 2.63 | 2.7594 | 2.29 | 52504 |
| 1728513300 | 2.63 | -0.09 | -3.31 | 2.66 | 2.715 | 2.63 | 11211 |
| 1728426900 | 2.72 | -0.06 | -2.16 | 2.74 | 2.95 | 2.67 | 7816 |
| 1728340500 | 2.7799999 | -0.06 | -2.11 | 2.73 | 2.809 | 2.6 | 10713 |
| 1728081300 | 2.84 | -0.06 | -2.07 | 2.88 | 3.06 | 2.8 | 10964 |
| 1727994900 | 2.9 | -0.09 | -3.01 | 2.91 | 3 | 2.89 | 13221 |
| 1727908500 | 2.99 | 0.05 | 1.70 | 2.95 | 2.99 | 2.7801 | 7541 |
| 1727822100 | 2.94 | -0.04 | -1.34 | 2.95 | 3.04 | 2.94 | 12972 |
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
