Premium
Reynolds Consumer Products Inc (REYN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0363901018923 | 27.48 | 27.84 | 27.05 | 741803 | 27.54054593 | CS |
| 4 | -2.35 | -7.88061703555 | 29.82 | 30.18 | 26.76 | 672086 | 27.78512747 | CS |
| 12 | -3.42 | -11.0715441891 | 30.89 | 32.65 | 26.76 | 709405 | 30.14389744 | CS |
| 26 | -1.44 | -4.98097544102 | 28.91 | 32.65 | 26.52 | 582048 | 29.42832441 | CS |
| 52 | 0.74 | 2.76842499065 | 26.73 | 32.65 | 25.795 | 545952 | 28.8794653 | CS |
| 156 | -2.31 | -7.75688381464 | 29.78 | 32.65 | 24.54 | 434730 | 28.62414175 | CS |
| 260 | -0.03 | -0.109090909091 | 27.5 | 37.05 | 21.61 | 491068 | 29.36102722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 27.47 | 0.24 | 0.88 | 27.2 | 27.51 | 27.05 | 881858 |
| 1731713700 | 27.23 | -0.52 | -1.87 | 27.74 | 27.74 | 27.16 | 663729 |
| 1731627300 | 27.75 | 0.17 | 0.62 | 27.54 | 27.77 | 27.48 | 881072 |
| 1731540900 | 27.58 | -0.05 | -0.18 | 27.52 | 27.84 | 27.495 | 618525 |
| 1731454500 | 27.63 | 0.08 | 0.29 | 27.48 | 27.74 | 27.46 | 663831 |
| 1731368100 | 27.55 | 0.11 | 0.40 | 27.41 | 27.59 | 27.34 | 673234 |
| 1731108900 | 27.44 | 0.03 | 0.11 | 27.37 | 27.51 | 27.17 | 452387 |
| 1731022500 | 27.41 | 0.23 | 0.85 | 27.16 | 27.5 | 27.16 | 669964 |
| 1730936100 | 27.18 | 0.05 | 0.18 | 27.36 | 27.375 | 27.055 | 564647 |
| 1730849700 | 27.13 | 0.18 | 0.67 | 26.9 | 27.42 | 26.76 | 841470 |
| 1730763300 | 26.95 | -0.27 | -0.99 | 27.6 | 27.7 | 26.84 | 763434 |
| 1730500500 | 27.22 | 0.27 | 1.00 | 27.2 | 27.55 | 27.01 | 1055167 |
| 1730414100 | 26.95 | -0.74 | -2.67 | 27.61 | 27.61 | 26.93 | 1135221 |
| 1730327700 | 27.69 | -1.83 | -6.20 | 28 | 28.55 | 27.37 | 1289286 |
| 1730241300 | 29.52 | -0.27 | -0.91 | 29.48 | 29.74 | 29.42 | 521506 |
| 1730154900 | 29.79 | -0.02 | -0.07 | 29.88 | 30.03 | 29.75 | 400965 |
| 1729895700 | 29.81 | -0.32 | -1.06 | 30.04 | 30.18 | 29.8 | 302839 |
| 1729809300 | 30.13 | 0.13 | 0.43 | 29.94 | 30.17 | 29.83 | 334686 |
| 1729722900 | 30 | 0.14 | 0.47 | 29.87 | 30.01 | 29.78 | 382175 |
| 1729636500 | 29.86 | -0.09 | -0.30 | 29.82 | 29.93 | 29.68 | 345719 |
| 1729550100 | 29.95 | -0.27 | -0.89 | 30.3 | 30.48 | 29.93 | 321756 |
| 1729290900 | 30.22 | -0.24 | -0.79 | 30.36 | 30.38 | 30.173 | 334405 |
| 1729204500 | 30.46 | 0.08 | 0.26 | 30.36 | 30.53 | 30.19 | 285197 |
| 1729118100 | 30.38 | -0.06 | -0.20 | 30.34 | 30.61 | 30.315 | 319659 |
| 1729031700 | 30.44 | 0.16 | 0.53 | 30.33 | 30.55 | 30.2201 | 380526 |
| 1728945300 | 30.28 | 0.24 | 0.80 | 30.11 | 30.36 | 30.01 | 571339 |
| 1728686100 | 30.04 | 0.25 | 0.84 | 29.87 | 30.225 | 29.855 | 310192 |
| 1728599700 | 29.79 | 0.06 | 0.20 | 29.8 | 29.98 | 29.71 | 349151 |
| 1728513300 | 29.73 | -0.31 | -1.03 | 30.08 | 30.08 | 29.66 | 326065 |
| 1728426900 | 30.04 | 0.57 | 1.93 | 29.47 | 30.08 | 29.39 | 588814 |
| 1728340500 | 29.47 | -0.06 | -0.20 | 29.53 | 29.65 | 29.24 | 396545 |
| 1728081300 | 29.53 | -0.14 | -0.47 | 29.66 | 29.73 | 29.38 | 323455 |
| 1727994900 | 29.67 | -0.47 | -1.56 | 30.15 | 30.15 | 29.655 | 591432 |
| 1727908500 | 30.14 | -0.68 | -2.21 | 30.68 | 30.75 | 29.93 | 599127 |
| 1727822100 | 30.82 | -0.28 | -0.90 | 31.16 | 31.26 | 30.8 | 484409 |
| 1727735700 | 31.1 | -0.04 | -0.13 | 31.24 | 31.31 | 31.055 | 673883 |
| 1727476500 | 31.14 | 0.19 | 0.61 | 30.95 | 31.47 | 30.7993 | 529130 |
| 1727390100 | 30.95 | 0.23 | 0.75 | 30.86 | 31.32 | 30.72 | 1775988 |
| 1727303700 | 30.72 | -0.27 | -0.87 | 31.1 | 31.105 | 30.52 | 1450675 |
| 1727217300 | 30.99 | -0.09 | -0.29 | 31.23 | 31.665 | 30.975 | 970168 |
| 1727130900 | 31.08 | -1.09 | -3.39 | 31.95 | 32.064999 | 30.975 | 1893590 |
| 1726871700 | 32.17 | 0.84 | 2.68 | 31.3 | 32.205 | 31.02 | 5252530 |
| 1726785300 | 31.33 | -0.08 | -0.25 | 31.56 | 31.56 | 31.23 | 604330 |
| 1726698900 | 31.41 | 0.06 | 0.19 | 31.28 | 31.63 | 31.22 | 504883 |
| 1726612500 | 31.35 | -0.52 | -1.63 | 31.65 | 31.75 | 31.12 | 693574 |
| 1726526100 | 31.87 | -0.08 | -0.25 | 31.93 | 32.185 | 31.76 | 591940 |
| 1726266900 | 31.95 | 0.12 | 0.38 | 31.87 | 32.07 | 31.75 | 305905 |
| 1726180500 | 31.83 | 0.2 | 0.63 | 31.5 | 31.89 | 31.4 | 515778 |
| 1726094100 | 31.63 | -0.49 | -1.53 | 31.95 | 31.975 | 31.59 | 332308 |
| 1726007700 | 32.119999 | 0.04 | 0.12 | 32.159999 | 32.6 | 31.99 | 618106 |
| 1725921300 | 32.08 | -0.31 | -0.96 | 32.34 | 32.52 | 32.03 | 773960 |
| 1725662100 | 32.39 | -0.11 | -0.34 | 32.5 | 32.65 | 32.259999 | 787602 |
| 1725575700 | 32.5 | 0.32 | 0.99 | 32.18 | 32.5 | 32 | 430321 |
| 1725489300 | 32.18 | 0.7 | 2.22 | 31.48 | 32.28 | 31.47 | 611572 |
| 1725402900 | 31.48 | -0.02 | -0.06 | 31.5 | 31.8 | 31.41 | 671527 |
| 1725057300 | 31.5 | -0.23 | -0.72 | 31.69 | 31.77 | 31.31 | 516577 |
| 1724970900 | 31.73 | 0.65 | 2.09 | 31.25 | 31.82 | 31.13 | 596938 |
| 1724884500 | 31.08 | -0.01 | -0.03 | 31.12 | 31.25 | 30.81 | 655948 |
| 1724798100 | 31.09 | 0.37 | 1.20 | 30.89 | 31.25 | 30.81 | 473864 |
| 1724711700 | 30.72 | 0.02 | 0.07 | 30.64 | 30.98 | 30.64 | 323459 |
| 1724452500 | 30.7 | 0.03 | 0.10 | 30.63 | 30.74 | 30.51 | 288323 |
| 1724366100 | 30.67 | 0.14 | 0.46 | 30.63 | 30.74 | 30.5 | 401530 |
| 1724279700 | 30.53 | 0.12 | 0.39 | 30.64 | 30.68 | 30.46 | 279008 |
| 1724193300 | 30.41 | 0.1 | 0.33 | 30.25 | 30.51 | 30.13 | 310771 |
| 1724106900 | 30.31 | 0.16 | 0.53 | 30.19 | 30.48 | 30.1875 | 538900 |
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
