Premium
Renovaro Inc (RENB)
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 | -0.1141 | -14.0154772141 | 0.8141 | 0.847 | 0.7 | 498044 | 0.77568964 | CS |
| 4 | -0.33 | -32.0388349515 | 1.03 | 1.08 | 0.7 | 746512 | 0.8157969 | CS |
| 12 | 0.08 | 12.9032258065 | 0.62 | 2.1 | 0.46 | 1172655 | 1.16078828 | CS |
| 26 | 0.18 | 34.6153846154 | 0.52 | 2.1 | 0.395 | 752009 | 0.9831155 | CS |
| 52 | -3.69 | -84.0546697039 | 4.39 | 4.45 | 0.395 | 709492 | 1.28828186 | CS |
| 156 | -0.17 | -19.5402298851 | 0.87 | 5.25 | 0.395 | 640753 | 1.53100488 | CS |
| 260 | -0.17 | -19.5402298851 | 0.87 | 5.25 | 0.395 | 640753 | 1.53100488 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.7005 | -0.0628 | -8.23 | 0.724 | 0.748 | 0.7 | 521068 |
| 1738625700 | 0.7633 | 0.0133 | 1.77 | 0.755 | 0.7751 | 0.75 | 823233 |
| 1738366500 | 0.75 | -0.0152 | -1.99 | 0.784 | 0.80345 | 0.75 | 296213 |
| 1738280100 | 0.7652 | 0.0021 | 0.28 | 0.7699 | 0.8156 | 0.7631 | 421681 |
| 1738193700 | 0.7631 | -0.0722 | -8.64 | 0.8353 | 0.8353 | 0.7526 | 475671 |
| 1738107300 | 0.8353 | 0.0116 | 1.41 | 0.8141 | 0.847 | 0.808 | 473424 |
| 1738020900 | 0.8237 | -0.0669 | -7.51 | 0.86 | 0.875 | 0.8 | 593494 |
| 1737761700 | 0.8906 | 0.0937 | 11.76 | 1.06 | 1.06 | 0.89 | 1597478 |
| 1737675300 | 0.7969 | 0 | 0.00 | 0.7969 | 0.7969 | 0.7969 | 0 |
| 1737588900 | 0.7969 | 0.082 | 11.47 | 0.726 | 0.85 | 0.726 | 1214963 |
| 1737502500 | 0.7149 | 0.0079 | 1.12 | 0.74 | 0.7596 | 0.707 | 838771 |
| 1737156900 | 0.707 | -0.043 | -5.73 | 0.757 | 0.7766999 | 0.7 | 624958 |
| 1737070500 | 0.75 | -0.03 | -3.85 | 0.7821 | 0.7907 | 0.7201999 | 490689 |
| 1736984100 | 0.78 | -0.0361 | -4.42 | 0.8366 | 0.8366 | 0.78 | 474842 |
| 1736897700 | 0.8161 | -0.084 | -9.33 | 0.935 | 0.935 | 0.79 | 382953 |
| 1736811300 | 0.9001 | 0.1077 | 13.59 | 0.7999 | 0.9262 | 0.78 | 670016 |
| 1736552100 | 0.7924 | -0.0416 | -4.99 | 0.839 | 0.859 | 0.74 | 1214319 |
| 1736379300 | 0.834 | -0.0892 | -9.66 | 0.909001 | 0.92 | 0.8076 | 593781 |
| 1736292900 | 0.9232 | -0.0768 | -7.68 | 1.03 | 1.08 | 0.92 | 1504212 |
| 1736206500 | 1 | 0.074 | 7.99 | 1.16 | 1.28 | 0.97 | 9936192 |
| 1735947300 | 0.926 | 0.1629 | 21.35 | 0.7868 | 0.9481 | 0.7801 | 415468 |
| 1735860900 | 0.7631 | -0.0724 | -8.67 | 0.8898 | 0.8898 | 0.75 | 615308 |
| 1735688100 | 0.8355 | -0.0351 | -4.03 | 0.849 | 0.9 | 0.8 | 366774 |
| 1735601700 | 0.8706 | -0.0465 | -5.07 | 0.8863 | 1.09 | 0.8545 | 710830 |
| 1735342500 | 0.9171 | 0.0106 | 1.17 | 0.9059 | 0.948 | 0.86 | 534083 |
| 1735256100 | 0.9065 | -0.1235 | -11.99 | 1 | 1.01 | 0.9 | 1158183 |
| 1735077840 | 1.03 | -0.09 | -8.04 | 1.1 | 1.12 | 0.67 | 3990501 |
| 1734996900 | 1.12 | -0.52 | -31.71 | 1.6399999 | 1.645 | 1.1 | 1273057 |
| 1734737700 | 1.6399999 | 0.09 | 6.15 | 1.619 | 1.75 | 1.5 | 8034805 |
| 1734651300 | 1.545 | -0.14 | -8.04 | 1.795 | 1.81 | 1.5 | 946781 |
| 1734564900 | 1.68 | 0.02 | 1.20 | 1.7388 | 2.04 | 1.6299999 | 1274522 |
| 1734478500 | 1.66 | 0.08 | 5.06 | 1.61 | 1.71 | 1.5 | 790836 |
| 1734392100 | 1.58 | -0.18 | -10.23 | 1.75 | 1.8175 | 1.55 | 981433 |
| 1734132900 | 1.76 | 0.04 | 2.33 | 1.6854 | 1.95 | 1.6852 | 795109 |
| 1734046500 | 1.72 | -0.19 | -9.71 | 1.93 | 1.94 | 1.72 | 699115 |
| 1733960100 | 1.905 | 0.27 | 16.16 | 1.5405 | 2 | 1.44 | 1309800 |
| 1733873700 | 1.6399999 | -0.23 | -12.30 | 1.655 | 1.73 | 1.56 | 857134 |
| 1733787300 | 1.87 | 0.1 | 5.65 | 1.99 | 2.1 | 1.79 | 1891084 |
| 1733528100 | 1.77 | 0.33 | 22.92 | 1.37 | 1.85 | 1.31 | 2200146 |
| 1733441700 | 1.44 | 0.19 | 15.20 | 1.28 | 1.5161 | 1.28 | 1812008 |
| 1733355300 | 1.25 | 0.21 | 20.19 | 1 | 1.4 | 0.98 | 1799181 |
| 1733268900 | 1.04 | 0.22 | 26.83 | 0.8348 | 1.25 | 0.8348 | 2095474 |
| 1733182500 | 0.8199999 | 0.0635999 | 8.41 | 0.77 | 0.8885 | 0.72 | 842717 |
| 1732917840 | 0.7564 | 0.1461 | 23.94 | 0.6899999 | 0.83145 | 0.655 | 868062 |
| 1732750500 | 0.6103 | 0.0934 | 18.07 | 0.5169 | 0.62 | 0.5169 | 603132 |
| 1732664100 | 0.5169 | 0.0169 | 3.38 | 0.55 | 0.55 | 0.505 | 438905 |
| 1732577700 | 0.5 | -0.019 | -3.66 | 0.5034 | 0.5535 | 0.5 | 259156 |
| 1732318500 | 0.519 | 0.0182 | 3.63 | 0.51 | 0.52 | 0.46 | 262757 |
| 1732232100 | 0.5008 | -0.003 | -0.60 | 0.5021 | 0.538929 | 0.4901 | 430990 |
| 1732145700 | 0.5038 | 0.0306 | 6.47 | 0.5 | 0.545 | 0.49 | 448528 |
| 1732059300 | 0.4732 | -0.0207 | -4.19 | 0.5048 | 0.558 | 0.46 | 267091 |
| 1731972900 | 0.4939 | -0.0046 | -0.92 | 0.4985 | 0.5204 | 0.4905 | 376316 |
| 1731713700 | 0.4985 | -0.0852 | -14.60 | 0.62 | 0.62 | 0.4983 | 296520 |
| 1731627300 | 0.5837 | -0.0183 | -3.04 | 0.602 | 0.65 | 0.582 | 279506 |
| 1731540900 | 0.602 | -0.0279 | -4.43 | 0.63 | 0.64 | 0.585 | 509157 |
| 1731454500 | 0.6299 | 0.0129 | 2.09 | 0.62 | 0.630001 | 0.5816 | 262005 |
| 1731368100 | 0.617 | -0.017 | -2.68 | 0.658 | 0.6599 | 0.5807 | 266195 |
| 1731108900 | 0.634 | 0.0703 | 12.47 | 0.58 | 0.66709 | 0.58 | 224417 |
| 1731022500 | 0.5637 | -0.0617 | -9.87 | 0.6395999 | 0.64 | 0.5637 | 200176 |
| 1730936100 | 0.6254 | 0.0315 | 5.30 | 0.649 | 0.6777 | 0.6017 | 228606 |
| 1730849700 | 0.5939 | -0.0258 | -4.16 | 0.6169 | 0.6497 | 0.5806 | 252555 |
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
