Premium
Reynolds Consumer Products Inc (REYN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.398406374502 | 27.61 | 28.12 | 27.2 | 452806 | 27.56110991 | CS |
| 4 | 0.63 | 2.32558139535 | 27.09 | 28.12 | 25.88 | 473088 | 26.83829667 | CS |
| 12 | 0.56 | 2.0618556701 | 27.16 | 28.66 | 25.88 | 531896 | 27.41977924 | CS |
| 26 | 0.06 | 0.216919739696 | 27.66 | 32.65 | 25.88 | 599145 | 29.21984792 | CS |
| 52 | 0.28 | 1.02040816327 | 27.44 | 32.65 | 25.88 | 581574 | 28.85247953 | CS |
| 156 | -1.94 | -6.54079568442 | 29.66 | 32.65 | 24.54 | 441878 | 28.42434219 | CS |
| 260 | 0.22 | 0.8 | 27.5 | 37.05 | 21.61 | 491598 | 29.28590558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 27.72 | 0.45 | 1.65 | 27.34 | 27.8385 | 27.315 | 385257 |
| 1738193700 | 27.27 | -0.22 | -0.80 | 27.51 | 27.56 | 27.2 | 459792 |
| 1738107300 | 27.49 | -0.47 | -1.68 | 27.96 | 28.12 | 27.42 | 395206 |
| 1738020900 | 27.96 | 0.46 | 1.67 | 27.67 | 28.09 | 27.67 | 479104 |
| 1737761700 | 27.5 | -0.13 | -0.47 | 27.61 | 27.73 | 27.415 | 477120 |
| 1737675300 | 27.63 | 0 | 0.00 | 27.63 | 27.63 | 27.63 | 0 |
| 1737588900 | 27.63 | 0.22 | 0.80 | 27.46 | 27.685 | 27.31 | 547829 |
| 1737502500 | 27.41 | 0.32 | 1.18 | 27.05 | 27.5 | 27.05 | 413131 |
| 1737156900 | 27.09 | 0.25 | 0.93 | 26.8 | 27.2 | 26.68 | 485883 |
| 1737070500 | 26.84 | 0.3 | 1.13 | 26.56 | 26.86 | 26.49 | 419469 |
| 1736984100 | 26.54 | 0.19 | 0.72 | 26.61 | 26.7099 | 26.245 | 406523 |
| 1736897700 | 26.35 | -0.06 | -0.23 | 26.42 | 26.54 | 26.18 | 483900 |
| 1736811300 | 26.41 | 0.32 | 1.23 | 26.17 | 26.45 | 26.11 | 399864 |
| 1736552100 | 26.09 | -0.4 | -1.51 | 26.31 | 26.41 | 26.01 | 372909 |
| 1736379300 | 26.49 | 0.14 | 0.53 | 26.31 | 26.54 | 26.235 | 447281 |
| 1736292900 | 26.35 | 0.42 | 1.62 | 26.07 | 26.36 | 26.035 | 599005 |
| 1736206500 | 25.93 | -0.66 | -2.48 | 26.57 | 26.75 | 25.88 | 783244 |
| 1735947300 | 26.59 | -0.23 | -0.86 | 26.92 | 27.12 | 26.49 | 515568 |
| 1735860900 | 26.82 | -0.17 | -0.63 | 27.09 | 27.2 | 26.775 | 356676 |
| 1735688100 | 26.99 | 0.22 | 0.82 | 26.83 | 27.085 | 26.73 | 458947 |
| 1735601700 | 26.77 | -0.52 | -1.91 | 27.25 | 27.31 | 26.708 | 531117 |
| 1735342500 | 27.29 | -0.07 | -0.26 | 27.24 | 27.5 | 27.14 | 354230 |
| 1735256100 | 27.36 | 0.1 | 0.37 | 27.11 | 27.37 | 26.97 | 719275 |
| 1735077840 | 27.26 | 0.07 | 0.26 | 27.15 | 27.26 | 27.03 | 206900 |
| 1734996900 | 27.19 | -0.42 | -1.52 | 27.45 | 27.505 | 26.72 | 455998 |
| 1734737700 | 27.61 | 0.15 | 0.55 | 27.52 | 27.85 | 27.43 | 963367 |
| 1734651300 | 27.46 | 0.07 | 0.26 | 27.5 | 27.645 | 27.3 | 491916 |
| 1734564900 | 27.39 | -0.52 | -1.86 | 27.85 | 27.95 | 27.37 | 393762 |
| 1734478500 | 27.91 | -0.12 | -0.43 | 27.92 | 28.175 | 27.805 | 507031 |
| 1734392100 | 28.03 | -0.39 | -1.37 | 28.32 | 28.66 | 27.97 | 684080 |
| 1734132900 | 28.42 | 0.26 | 0.92 | 28.07 | 28.47 | 27.81 | 485497 |
| 1734046500 | 28.16 | 0.1 | 0.36 | 28.07 | 28.24 | 27.9 | 468896 |
| 1733960100 | 28.06 | -0.25 | -0.88 | 28.31 | 28.37 | 28.06 | 698325 |
| 1733873700 | 28.31 | 0.53 | 1.91 | 27.83 | 28.36 | 27.54 | 632843 |
| 1733787300 | 27.78 | 0.35 | 1.28 | 27.4 | 27.86 | 27.4 | 497111 |
| 1733528100 | 27.43 | -0.33 | -1.19 | 27.81 | 27.9097 | 27.351 | 464120 |
| 1733441700 | 27.76 | 0.04 | 0.14 | 27.69 | 27.8 | 27.54 | 478722 |
| 1733355300 | 27.72 | -0.03 | -0.11 | 27.48 | 27.74 | 27.44 | 425463 |
| 1733268900 | 27.75 | -0.1 | -0.36 | 27.85 | 27.85 | 27.56 | 439804 |
| 1733182500 | 27.85 | 0.16 | 0.58 | 27.58 | 27.89 | 27.46 | 541628 |
| 1732917840 | 27.69 | 0.05 | 0.18 | 27.6 | 27.85 | 27.6 | 293986 |
| 1732750500 | 27.64 | -0.11 | -0.40 | 27.91 | 28.05 | 27.591 | 644697 |
| 1732664100 | 27.75 | -0.14 | -0.50 | 27.89 | 27.99 | 27.58 | 751366 |
| 1732577700 | 27.89 | 0.13 | 0.47 | 27.95 | 28.2 | 27.83 | 538290 |
| 1732318500 | 27.76 | 0.15 | 0.54 | 27.59 | 27.95 | 27.5259 | 517625 |
| 1732232100 | 27.61 | -0.03 | -0.11 | 27.59 | 27.83 | 27.525 | 437480 |
| 1732145700 | 27.64 | 0.07 | 0.25 | 27.45 | 27.68 | 27.265 | 429187 |
| 1732059300 | 27.57 | 0.1 | 0.36 | 27.4 | 27.64 | 27.27 | 677870 |
| 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 |
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
