Premium
RF Industries Ltd (RFIL)
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 | 1.08 | 6.01671309192 | 17.95 | 19.1638 | 15.34 | 201258 | 16.8234925 | CS |
| 4 | 1.83 | 10.6395348837 | 17.2 | 19.77 | 15.32 | 220706 | 17.73691328 | CS |
| 12 | 7.67 | 67.5176056338 | 11.36 | 19.77 | 9.47 | 223938 | 14.95092283 | CS |
| 26 | 12.79 | 204.967948718 | 6.24 | 19.77 | 5.5401 | 231791 | 12.38264855 | CS |
| 52 | 14.95 | 366.421568627 | 4.08 | 19.77 | 4.08 | 189172 | 10.42512317 | CS |
| 156 | 14.43 | 313.695652174 | 4.6 | 19.77 | 2.51 | 74583 | 9.44825803 | CS |
| 260 | 11.16 | 141.804320203 | 7.87 | 19.77 | 2.51 | 52237 | 9.10868139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 18.75 | 0.18 | 0.97 | 19.248 | 19.62 | 18.02 | 203975 |
| 1781217300 | 18.57 | 1.87 | 11.20 | 16.93 | 18.71 | 16.5001 | 206429 |
| 1781130900 | 16.7 | 0.59 | 3.66 | 16.35 | 18.08 | 16.309999 | 251974 |
| 1781044500 | 16.11 | -0.56 | -3.36 | 17.46 | 17.9899 | 15.34 | 200542 |
| 1780958100 | 16.67 | 0.63 | 3.93 | 17.46 | 17.53 | 16.52 | 136216 |
| 1780698900 | 16.04 | -2.36 | -12.83 | 17.95 | 17.95 | 15.85 | 211131 |
| 1780612500 | 18.4 | 0.15 | 0.82 | 17.97 | 18.75 | 17.51 | 181258 |
| 1780526100 | 18.25 | -0.53 | -2.82 | 18.53 | 19.02 | 17.79 | 204181 |
| 1780439700 | 18.78 | 1.19 | 6.77 | 17.74 | 18.8 | 17.1968 | 224897 |
| 1780353300 | 17.59 | -0.1 | -0.57 | 17.18 | 17.77 | 16.256499 | 333629 |
| 1780094100 | 17.69 | -0.83 | -4.48 | 18.66 | 18.66 | 17.29 | 166269 |
| 1780007700 | 18.52 | -0.86 | -4.44 | 19.26 | 19.5 | 18.36 | 198909 |
| 1779921300 | 19.38 | 0.31 | 1.60 | 19.28 | 19.73 | 18.68 | 203852 |
| 1779834900 | 19.075 | 0.56 | 3.00 | 18.97 | 19.77 | 18.81 | 339499 |
| 1779489300 | 18.52 | 0.66 | 3.70 | 18.24 | 18.5599 | 18.01 | 189029 |
| 1779402900 | 17.86 | 0.29 | 1.68 | 17.26 | 17.9299 | 16.8501 | 156277 |
| 1779316500 | 17.565 | 1.21 | 7.37 | 16.81 | 17.92 | 16.55 | 225199 |
| 1779230100 | 16.36 | -0.65 | -3.82 | 16.6 | 16.78 | 15.32 | 264235 |
| 1779143700 | 17.01 | -0.8 | -4.49 | 18.01 | 18.3 | 16.649999 | 287249 |
| 1778884500 | 17.81 | -0.39 | -2.14 | 17.2 | 18.28 | 16.8 | 212645 |
| 1778798100 | 18.2 | 0.13 | 0.75 | 18.99 | 19 | 17.1972 | 401063 |
| 1778711700 | 18.065 | 1.47 | 8.83 | 16.36 | 18.55 | 16.01 | 478542 |
| 1778625300 | 16.6 | -0.35 | -2.06 | 17.145 | 17.4 | 15.7 | 327175 |
| 1778538900 | 16.95 | 1.67 | 10.93 | 15.85 | 17.18 | 15.58 | 525076 |
| 1778279700 | 15.28 | 0.37 | 2.48 | 15.28 | 15.8 | 15.0079 | 183007 |
| 1778193300 | 14.91 | -0.08 | -0.53 | 15.11 | 15.45 | 14.5701 | 97952 |
| 1778106900 | 14.99 | 0.58 | 4.02 | 14.53 | 15.23 | 14.41 | 108921 |
| 1778020500 | 14.41 | 0.47 | 3.37 | 14.28 | 14.825 | 13.9712 | 100673 |
| 1777934100 | 13.94 | -0.8 | -5.43 | 14.64 | 14.8103 | 13.925 | 167187 |
| 1777674900 | 14.74 | 0.21 | 1.45 | 14.72 | 15.25 | 14.11 | 199237 |
| 1777588500 | 14.53 | 1.3 | 9.83 | 14 | 14.59 | 13.415 | 128031 |
| 1777502100 | 13.23 | -0.78 | -5.57 | 13.66 | 14.219 | 13.1 | 137121 |
| 1777415700 | 14.01 | -0.17 | -1.20 | 13.93 | 14.3714 | 13.3801 | 121857 |
| 1777329300 | 14.18 | -0.59 | -3.99 | 15.21 | 15.21 | 14.15 | 129238 |
| 1777070100 | 14.77 | 0.37 | 2.57 | 14.65 | 15.3299 | 14.35 | 110515 |
| 1776983700 | 14.4 | -0.66 | -4.38 | 14.92 | 15.27 | 14.28 | 160298 |
| 1776897300 | 15.06 | 0.81 | 5.68 | 14.47 | 15.42 | 14.3601 | 314608 |
| 1776810900 | 14.25 | 0.28 | 1.97 | 14.14 | 14.34 | 13.4 | 295484 |
| 1776724500 | 13.975 | 0.04 | 0.32 | 13.76 | 14.1 | 13.54 | 144527 |
| 1776465300 | 13.93 | 0.01 | 0.07 | 14.4 | 14.84 | 13.8 | 344048 |
| 1776378900 | 13.92 | 0.92 | 7.08 | 12.96 | 14.38 | 12.68 | 816129 |
| 1776292500 | 13 | 0.7 | 5.69 | 12.25 | 13.07 | 12 | 193843 |
| 1776206100 | 12.3 | 0.05 | 0.41 | 12.5 | 12.74 | 12.11 | 100758 |
| 1776119700 | 12.25 | 0.42 | 3.55 | 11.55 | 12.35 | 11.5127 | 87027 |
| 1775860500 | 11.83 | 0.22 | 1.89 | 11.77 | 11.98 | 11.56 | 106364 |
| 1775774100 | 11.61 | 0.07 | 0.61 | 11.5 | 12.11 | 11.5 | 138354 |
| 1775687700 | 11.54 | 0.1 | 0.87 | 11.96 | 12.3455 | 11.16 | 301408 |
| 1775601300 | 11.44 | 0.39 | 3.53 | 10.89 | 11.75 | 10.7 | 186463 |
| 1775514900 | 11.05 | 0.16 | 1.47 | 11.03 | 11.4 | 10.72 | 104870 |
| 1775169300 | 10.89 | 0.11 | 1.02 | 10.36 | 11.21 | 10 | 169093 |
| 1775082900 | 10.78 | 0.47 | 4.56 | 10.56 | 11.0899 | 10.45 | 189659 |
| 1774996500 | 10.31 | 0.56 | 5.74 | 9.96 | 10.51 | 9.7597 | 140968 |
| 1774910100 | 9.75 | -1.47 | -13.06 | 11.31 | 11.32 | 9.6199999 | 244003 |
| 1774650900 | 11.215 | 0.65 | 6.10 | 10.48 | 11.46 | 10.32 | 345327 |
| 1774564500 | 10.57 | -0.92 | -8.01 | 11.08 | 11.3899 | 10.49 | 148648 |
| 1774478100 | 11.49 | 0.92 | 8.70 | 10.8 | 11.49 | 10.8 | 239772 |
| 1774391700 | 10.57 | 0.05 | 0.48 | 10.42 | 10.89 | 10.33 | 180114 |
| 1774305300 | 10.52 | 0.76 | 7.79 | 9.9 | 10.735 | 9.63 | 285652 |
| 1774046100 | 9.76 | -1.45 | -12.93 | 11.36 | 11.92 | 9.47 | 287844 |
| 1773959700 | 11.21 | -0.48 | -4.11 | 11.42 | 11.72 | 10.5 | 277831 |
| 1773873300 | 11.69 | -1.44 | -10.97 | 13.15 | 13.48 | 11.62 | 413362 |
| 1773786900 | 13.13 | 1.44 | 12.32 | 11.2 | 13.54 | 10.5 | 1301534 |
| 1773700500 | 11.69 | 1.48 | 14.50 | 10.41 | 12.18 | 10.32 | 888138 |
| 1773441300 | 10.21 | -0.19 | -1.83 | 10.57 | 11.0749 | 10.03 | 101143 |
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.
