Premium
Reynolds Consumer Products Inc (REYN)
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 | 1.36 | 5.26723470178 | 25.82 | 27.255 | 25.78 | 1739499 | 26.82451338 | CS |
| 4 | 5.36 | 24.564619615 | 21.82 | 27.255 | 21.425 | 1272011 | 24.76372878 | CS |
| 12 | 5.51 | 25.4268574066 | 21.67 | 27.255 | 20.44 | 1224546 | 22.60150044 | CS |
| 26 | 4.26 | 18.5863874346 | 22.92 | 27.255 | 20.44 | 1103189 | 22.67401015 | CS |
| 52 | 5.37 | 24.6217331499 | 21.81 | 27.255 | 20.44 | 1094716 | 23.0121518 | CS |
| 156 | -0.98 | -3.48011363636 | 28.16 | 32.65 | 20.44 | 755235 | 24.78395424 | CS |
| 260 | -3 | -9.94035785288 | 30.18 | 32.65 | 20.44 | 612339 | 25.79966542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 27.18 | 0.05 | 0.18 | 27.28 | 27.32 | 26.88 | 1424196 |
| 1782945300 | 27.13 | 0.28 | 1.04 | 26.85 | 27.255 | 26.85 | 1312025 |
| 1782858900 | 26.85 | -0.27 | -1.00 | 26.97 | 27.01 | 26.49 | 1632705 |
| 1782772500 | 27.12 | 0.3 | 1.12 | 26.7 | 27.13 | 26.515 | 1861007 |
| 1782513300 | 26.82 | 0.51 | 1.94 | 26.31 | 26.92 | 26.24 | 1980474 |
| 1782426900 | 26.31 | 0.58 | 2.25 | 25.82 | 26.43 | 25.78 | 1911286 |
| 1782340500 | 25.73 | 1.24 | 5.06 | 24.67 | 25.85 | 24.67 | 1700881 |
| 1782254100 | 24.49 | 0.68 | 2.86 | 23.995 | 24.76 | 23.87 | 1262843 |
| 1782167700 | 23.81 | -0.06 | -0.25 | 23.73 | 24.25 | 23.63 | 1498630 |
| 1781822100 | 23.87 | 0.54 | 2.31 | 23.39 | 23.92 | 23.305 | 1512156 |
| 1781735700 | 23.33 | -0.29 | -1.23 | 23.54 | 23.78 | 23.14 | 1172190 |
| 1781649300 | 23.62 | 0.19 | 0.81 | 23.52 | 23.91 | 23.465 | 954955 |
| 1781562900 | 23.43 | -0.1 | -0.42 | 23.51 | 23.76 | 23.325 | 770102 |
| 1781303700 | 23.53 | 0.11 | 0.47 | 23.52 | 23.7 | 23.46 | 725280 |
| 1781217300 | 23.42 | -0.03 | -0.13 | 23.41 | 23.71 | 23.19 | 877452 |
| 1781130900 | 23.45 | 0.42 | 1.82 | 23.12 | 23.505 | 23.08 | 1079152 |
| 1781044500 | 23.03 | 0.58 | 2.58 | 22.6 | 23.065 | 22.5 | 1084114 |
| 1780958100 | 22.45 | -0.01 | -0.04 | 22.29 | 22.69 | 22.195 | 976270 |
| 1780698900 | 22.46 | 0.78 | 3.60 | 21.79 | 22.61 | 21.79 | 916214 |
| 1780612500 | 21.68 | 0.14 | 0.65 | 21.82 | 21.95 | 21.425 | 940478 |
| 1780526100 | 21.54 | -0.03 | -0.14 | 21.57 | 21.79 | 21.455 | 1018794 |
| 1780439700 | 21.57 | 0.21 | 0.98 | 21.39 | 21.63 | 21.29 | 864888 |
| 1780353300 | 21.36 | -0.31 | -1.43 | 21.53 | 21.53 | 21 | 1021632 |
| 1780094100 | 21.67 | -0.43 | -1.95 | 21.99 | 21.99 | 21.58 | 1215477 |
| 1780007700 | 22.1 | 0.05 | 0.23 | 22.01 | 22.18 | 21.84 | 1115925 |
| 1779921300 | 22.05 | 0.24 | 1.10 | 21.9 | 22.36 | 21.9 | 926016 |
| 1779834900 | 21.81 | 0.02 | 0.09 | 21.78 | 21.925 | 21.68 | 1044560 |
| 1779489300 | 21.79 | 0.17 | 0.79 | 21.66 | 21.865 | 21.57 | 947818 |
| 1779402900 | 21.62 | -0.12 | -0.55 | 21.63 | 21.735 | 21.179 | 1004161 |
| 1779316500 | 21.74 | 0.44 | 2.07 | 21.26 | 21.77 | 21.07 | 1098496 |
| 1779230100 | 21.3 | -0.22 | -1.02 | 21.5 | 21.555 | 21.25 | 939568 |
| 1779143700 | 21.52 | 0.37 | 1.75 | 21.16 | 21.7 | 21.16 | 1056739 |
| 1778884500 | 21.15 | -0.51 | -2.33 | 21.53 | 21.59 | 21.13 | 1032303 |
| 1778798100 | 21.655 | 0.1 | 0.44 | 21.8 | 21.97 | 21.5 | 1009210 |
| 1778711700 | 21.56 | -0.03 | -0.14 | 21.59 | 21.74 | 21.48 | 1280537 |
| 1778625300 | 21.59 | -0.01 | -0.05 | 21.67 | 21.805 | 21.3 | 1273569 |
| 1778538900 | 21.6 | -0.28 | -1.28 | 21.88 | 21.88 | 21.54 | 1223717 |
| 1778279700 | 21.88 | -0.04 | -0.18 | 21.98 | 22.01 | 21.71 | 1117122 |
| 1778193300 | 21.92 | 0.01 | 0.05 | 22 | 22.135 | 21.75 | 1662199 |
| 1778106900 | 21.91 | 0.62 | 2.91 | 22.5 | 22.5 | 21.36 | 3225075 |
| 1778020500 | 21.29 | 0.59 | 2.85 | 20.72 | 21.405 | 20.72 | 2221616 |
| 1777934100 | 20.7 | -0.07 | -0.34 | 20.68 | 20.965 | 20.56 | 1273633 |
| 1777674900 | 20.77 | -0.2 | -0.95 | 21 | 21.045 | 20.67 | 1001868 |
| 1777588500 | 20.97 | 0.41 | 1.99 | 20.65 | 20.995 | 20.51 | 1230032 |
| 1777502100 | 20.56 | -0.37 | -1.77 | 20.86 | 20.97 | 20.44 | 1186530 |
| 1777415700 | 20.93 | 0.09 | 0.43 | 20.98 | 21.19 | 20.7 | 1230172 |
| 1777329300 | 20.84 | -0.22 | -1.04 | 21.06 | 21.24 | 20.77 | 1452802 |
| 1777070100 | 21.06 | 0.18 | 0.86 | 20.85 | 21.19 | 20.7 | 1196455 |
| 1776983700 | 20.88 | 0.02 | 0.10 | 20.98 | 21.1 | 20.82 | 1664104 |
| 1776897300 | 20.86 | -0.12 | -0.57 | 21.09 | 21.13 | 20.7 | 1367046 |
| 1776810900 | 20.98 | -0.65 | -3.01 | 21.63 | 21.63 | 20.85 | 1283198 |
| 1776724500 | 21.63 | -0.72 | -3.22 | 22.26 | 22.3878 | 21.615 | 1009986 |
| 1776465300 | 22.35 | 0.42 | 1.92 | 21.86 | 22.52 | 21.86 | 990834 |
| 1776378900 | 21.93 | 0.29 | 1.34 | 21.59 | 22.015 | 21.56 | 1157741 |
| 1776292500 | 21.64 | -0.09 | -0.41 | 21.68 | 21.76 | 21.44 | 1084231 |
| 1776206100 | 21.73 | -0.1 | -0.46 | 21.75 | 21.9 | 21.625 | 684083 |
| 1776119700 | 21.83 | -0.35 | -1.58 | 22.16 | 22.225 | 21.58 | 1037351 |
| 1775860500 | 22.18 | -0.1 | -0.45 | 22.32 | 22.5 | 22.14 | 685382 |
| 1775774100 | 22.28 | 0.34 | 1.55 | 21.67 | 22.35 | 21.58 | 1020556 |
| 1775687700 | 21.94 | 0.65 | 3.05 | 21.55 | 21.98 | 21.55 | 900383 |
| 1775601300 | 21.29 | -0.07 | -0.33 | 21.28 | 21.44 | 21.135 | 931490 |
| 1775514900 | 21.36 | 0.19 | 0.90 | 21.07 | 21.42 | 21.01 | 951394 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
