Premium
Research Frontiers Inc (REFR)
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 | -0.06 | -4.72440944882 | 1.27 | 1.3 | 1.1001 | 37111 | 1.19562332 | CS |
| 4 | -0.16 | -11.6788321168 | 1.37 | 1.45 | 1.1001 | 28545 | 1.27170945 | CS |
| 12 | -0.49 | -28.8235294118 | 1.7 | 1.8558 | 1.1001 | 31242 | 1.45770023 | CS |
| 26 | -1.09 | -47.3913043478 | 2.3 | 2.3305 | 1.1001 | 27600 | 1.70131622 | CS |
| 52 | -0.07 | -5.46875 | 1.28 | 2.4147 | 1.1001 | 35168 | 1.81376528 | CS |
| 156 | -0.91 | -42.9245283019 | 2.12 | 2.85 | 0.9 | 34120 | 1.68373631 | CS |
| 260 | -1.73 | -58.843537415 | 2.94 | 5.7 | 0.9 | 98292 | 2.79160192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 1.21 | 0.05 | 4.31 | 1.1399999 | 1.25 | 1.1399999 | 43911 |
| 1742855700 | 1.16 | -0.05 | -4.13 | 1.2 | 1.2 | 1.1001 | 93886 |
| 1742596500 | 1.21 | -0.04 | -3.20 | 1.25 | 1.27 | 1.17 | 42491 |
| 1742510100 | 1.25 | -0.01 | -0.79 | 1.24 | 1.2699 | 1.24 | 19852 |
| 1742423700 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.25 | 5946 |
| 1742337300 | 1.25 | -0.02 | -1.57 | 1.3 | 1.3 | 1.25 | 23350 |
| 1742250900 | 1.27 | -0.02 | -1.55 | 1.2985 | 1.3 | 1.27 | 13442 |
| 1741991700 | 1.29 | -0.05 | -3.73 | 1.32 | 1.4201 | 1.26 | 57122 |
| 1741905300 | 1.34 | 0.06 | 4.69 | 1.3 | 1.3899999 | 1.3 | 54735 |
| 1741818900 | 1.28 | -0.01 | -0.78 | 1.33 | 1.33 | 1.28 | 8139 |
| 1741732500 | 1.29 | 0.04 | 3.20 | 1.28 | 1.29 | 1.26 | 14205 |
| 1741646100 | 1.25 | -0.09 | -6.72 | 1.28 | 1.2957 | 1.25 | 19916 |
| 1741390500 | 1.34 | 0.01 | 0.75 | 1.3 | 1.36 | 1.25 | 32664 |
| 1741304100 | 1.33 | 0.06 | 4.72 | 1.4 | 1.45 | 1.305 | 33768 |
| 1741217700 | 1.27 | 0.02 | 1.20 | 1.25 | 1.3 | 1.24 | 11499 |
| 1741131300 | 1.2549999 | 0 | 0.40 | 1.2649999 | 1.27 | 1.25 | 3567 |
| 1741044900 | 1.25 | -0.1 | -7.41 | 1.325 | 1.325 | 1.25 | 39409 |
| 1740785700 | 1.35 | 0.04 | 3.05 | 1.3039 | 1.35 | 1.3013999 | 18935 |
| 1740699300 | 1.31 | -0.07 | -5.07 | 1.37 | 1.3764 | 1.3067 | 26051 |
| 1740612900 | 1.3799999 | 0 | 0.35 | 1.385 | 1.45 | 1.37 | 30870 |
| 1740526500 | 1.3752 | -0 | -0.35 | 1.3799999 | 1.3799999 | 1.37 | 3929 |
| 1740440100 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.3899999 | 1.37 | 18651 |
| 1740180900 | 1.37 | -0.02 | -1.51 | 1.3799999 | 1.3899999 | 1.37 | 8042 |
| 1740094500 | 1.391 | -0 | -0.29 | 1.3799999 | 1.41 | 1.3799999 | 9177 |
| 1740008100 | 1.395 | 0.02 | 1.09 | 1.3899999 | 1.4234 | 1.3799999 | 13778 |
| 1739921700 | 1.3799999 | -0.06 | -4.17 | 1.41 | 1.475 | 1.37 | 38876 |
| 1739576100 | 1.44 | 0 | 0.00 | 1.43 | 1.61 | 1.43 | 30644 |
| 1739489700 | 1.44 | -0.02 | -1.37 | 1.46 | 1.5075 | 1.42 | 19744 |
| 1739403300 | 1.46 | -0.1 | -6.41 | 1.51 | 1.55 | 1.4501 | 18518 |
| 1739316900 | 1.56 | 0.16 | 11.43 | 1.37 | 1.66 | 1.37 | 53023 |
| 1739230500 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.37 | 39095 |
| 1738971300 | 1.44 | -0.05 | -3.36 | 1.685 | 1.685 | 1.3899999 | 91280 |
| 1738884900 | 1.49 | -0.02 | -1.32 | 1.49 | 1.52 | 1.44 | 45982 |
| 1738798500 | 1.51 | 0 | 0.00 | 1.51 | 1.52 | 1.475 | 34558 |
| 1738712100 | 1.51 | -0.01 | -0.66 | 1.495 | 1.576 | 1.47 | 52305 |
| 1738625700 | 1.52 | -0.02 | -1.30 | 1.57 | 1.57 | 1.5 | 60364 |
| 1738366500 | 1.54 | -0.01 | -0.65 | 1.56 | 1.5899 | 1.54 | 5620 |
| 1738280100 | 1.55 | 0.01 | 0.65 | 1.54 | 1.6 | 1.54 | 35235 |
| 1738193700 | 1.54 | -0.05 | -3.14 | 1.56 | 1.58 | 1.54 | 15032 |
| 1738107300 | 1.59 | 0.02 | 1.27 | 1.55 | 1.6387 | 1.53 | 61256 |
| 1738020900 | 1.57 | -0.03 | -1.88 | 1.56 | 1.6 | 1.55 | 21800 |
| 1737761700 | 1.6 | -0.01 | -0.62 | 1.61 | 1.65 | 1.5601 | 67140 |
| 1737675300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1737588900 | 1.61 | 0.01 | 0.63 | 1.61 | 1.68 | 1.6 | 86017 |
| 1737502500 | 1.6 | -0.06 | -3.61 | 1.7 | 1.8499 | 1.53 | 54463 |
| 1737156900 | 1.66 | -0.01 | -0.59 | 1.65 | 1.68 | 1.65 | 15017 |
| 1737070500 | 1.6699 | -0.02 | -0.90 | 1.69 | 1.6903 | 1.6423 | 20348 |
| 1736984100 | 1.685 | 0.07 | 4.01 | 1.67 | 1.7 | 1.6431 | 22524 |
| 1736897700 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6732 | 1.62 | 22562 |
| 1736811300 | 1.6399999 | -0.05 | -2.96 | 1.67 | 1.72 | 1.6399999 | 20204 |
| 1736552100 | 1.69 | 0.01 | 0.60 | 1.8 | 1.8558 | 1.67 | 20559 |
| 1736379300 | 1.68 | 0.01 | 0.60 | 1.67 | 1.74 | 1.67 | 49156 |
| 1736292900 | 1.67 | 0 | 0.00 | 1.6533 | 1.8375 | 1.6500999 | 13118 |
| 1736206500 | 1.67 | 0.01 | 0.60 | 1.7101 | 1.7101 | 1.65 | 23859 |
| 1735947300 | 1.66 | -0.04 | -2.59 | 1.79 | 1.79 | 1.65 | 11969 |
| 1735860900 | 1.7041 | -0.01 | -0.35 | 1.7271 | 1.79 | 1.7 | 8028 |
| 1735688100 | 1.71 | 0.01 | 0.59 | 1.7 | 1.77 | 1.7 | 25606 |
| 1735601700 | 1.7 | 0.07 | 4.29 | 1.61 | 1.7527 | 1.61 | 16007 |
| 1735342500 | 1.6299999 | 0 | 0.00 | 1.6223 | 1.65 | 1.54 | 21224 |
| 1735256100 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.7 | 1.6 | 19885 |
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
