Premium
Rigetti Computing Inc (RGTI)
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 | -1.53 | -10.9834888729 | 13.93 | 16.1307 | 11.8 | 136064079 | 12.90115833 | CS |
| 4 | -3.74 | -23.1722428748 | 16.14 | 21.42 | 5.95 | 195463111 | 12.35389287 | CS |
| 12 | 11.18 | 916.393442623 | 1.22 | 21.42 | 1.21 | 145712893 | 9.84038937 | CS |
| 26 | 11.38 | 1115.68627451 | 1.02 | 21.42 | 0.66 | 66108353 | 9.50649659 | CS |
| 52 | 11.28 | 1007.14285714 | 1.12 | 21.42 | 0.66 | 36329658 | 8.83512637 | CS |
| 156 | 2.65 | 27.1794871795 | 9.75 | 21.42 | 0.3601 | 13983164 | 8.04902603 | CS |
| 260 | 2.65 | 27.1794871795 | 9.75 | 21.42 | 0.3601 | 13983164 | 8.04902603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 12.3 | -0.36 | -2.84 | 13.12 | 13.37 | 12.12 | 94352295 |
| 1738193700 | 12.66 | -0.42 | -3.21 | 12.82 | 13.935 | 12.37 | 107285066 |
| 1738107300 | 13.08 | 0.63 | 5.06 | 13.44 | 13.495 | 12.1 | 101909288 |
| 1738020900 | 12.45 | -0.75 | -5.68 | 12.03 | 13.57 | 11.8 | 123311221 |
| 1737761700 | 13.2 | -0.71 | -5.10 | 13.93 | 16.1307 | 13.16 | 211750742 |
| 1737675300 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1737588900 | 13.91 | -0.07 | -0.50 | 14.09 | 14.23 | 12.755 | 154118407 |
| 1737502500 | 13.98 | 4.15 | 42.22 | 10.38 | 14.07 | 10.38 | 225762572 |
| 1737156900 | 9.83 | -1.41 | -12.54 | 10.53 | 11.16 | 9.77 | 154570827 |
| 1737070500 | 11.24 | 0.3 | 2.74 | 10.34 | 11.74 | 10.01 | 255753202 |
| 1736984100 | 10.94 | 1.99 | 22.23 | 10.36 | 11.56 | 9.73 | 387346819 |
| 1736897700 | 8.95 | 2.9 | 47.93 | 6.57 | 8.97 | 6.5599999 | 353380859 |
| 1736811300 | 6.05 | -2.88 | -32.25 | 7.33 | 8.3699999 | 5.95 | 189971410 |
| 1736552100 | 8.93 | -1.11 | -11.06 | 9.875 | 10.74 | 8.43 | 177377427 |
| 1736379300 | 10.04 | -8.35 | -45.41 | 12.65 | 12.9099 | 9.0013 | 303973248 |
| 1736292900 | 18.39 | -1.12 | -5.74 | 19.75 | 20.1 | 17.55 | 95840647 |
| 1736206500 | 19.51 | 0.49 | 2.58 | 18.54 | 21.42 | 18.53 | 131525803 |
| 1735947300 | 19.02 | -0.98 | -4.90 | 18.95 | 20.37 | 17.7 | 162431498 |
| 1735860900 | 20 | 4.74 | 31.06 | 16.14 | 20 | 15.3 | 186563845 |
| 1735688100 | 15.26 | -1.74 | -10.24 | 17.45 | 18 | 15.02 | 141635713 |
| 1735601700 | 17 | -0.08 | -0.47 | 15.69 | 18.2395 | 14.4 | 160833153 |
| 1735342500 | 17.08 | 1.64 | 10.62 | 16.86 | 19.3447 | 15.44 | 305245668 |
| 1735256100 | 15.44 | 4.09 | 36.04 | 11.2 | 15.5 | 10.76 | 203122448 |
| 1735077840 | 11.35 | 0.39 | 3.56 | 11.05 | 12.2799 | 10.34 | 108378077 |
| 1734996900 | 10.96 | 1.59 | 16.97 | 12.14 | 12.3 | 10.44 | 228952396 |
| 1734737700 | 9.3699999 | 1.9 | 25.44 | 7.26 | 10.08 | 6.93 | 215571966 |
| 1734651300 | 7.47 | -3.22 | -30.12 | 10.11 | 10.145 | 6.7612 | 174387190 |
| 1734564900 | 10.69 | -0.44 | -3.95 | 11.13 | 12.75 | 9.9101 | 279549937 |
| 1734478500 | 11.13 | 2.7 | 32.03 | 9.23 | 11.2 | 8.405 | 221217029 |
| 1734392100 | 8.43 | 1.27 | 17.74 | 7.17 | 9.8498 | 6.71 | 228336979 |
| 1734132900 | 7.16 | 1.19 | 19.93 | 6.34 | 7.2 | 6.05 | 123790313 |
| 1734046500 | 5.97 | -1.41 | -19.11 | 6.65 | 7.89 | 5.85 | 158154591 |
| 1733960100 | 7.38 | 0.89 | 13.71 | 7.95 | 7.96 | 5.78 | 312220943 |
| 1733873700 | 6.49 | 2.02 | 45.19 | 4.33 | 6.89 | 4.28 | 241040377 |
| 1733787300 | 4.47 | 0.09 | 2.05 | 5.0599999 | 5.09 | 4.28 | 131644803 |
| 1733528100 | 4.38 | 1.2 | 37.74 | 3.34 | 4.39 | 3.31 | 132701447 |
| 1733441700 | 3.18 | 0.07 | 2.25 | 3.08 | 3.55 | 2.88 | 91235679 |
| 1733355300 | 3.11 | -0.03 | -0.96 | 3.0299999 | 3.29 | 2.9501 | 51865438 |
| 1733268900 | 3.14 | 0.12 | 3.97 | 2.93 | 3.25 | 2.7599999 | 78263732 |
| 1733182500 | 3.02 | -0.03 | -0.98 | 3.52 | 3.66 | 2.84 | 134413589 |
| 1732917840 | 3.05 | 0.65 | 27.08 | 2.52 | 3.11 | 2.42 | 116979782 |
| 1732750500 | 2.4 | 0.2 | 9.09 | 2.45 | 2.52 | 2.3 | 61992206 |
| 1732664100 | 2.2 | -0.55 | -20.00 | 2.38 | 2.68 | 2.1 | 126425806 |
| 1732577700 | 2.75 | 1.01 | 58.05 | 2.63 | 3.37 | 2.37 | 269486772 |
| 1732318500 | 1.74 | 0.26 | 17.57 | 1.69 | 1.8498 | 1.54 | 95378467 |
| 1732232100 | 1.48 | 0.13 | 9.63 | 1.48 | 1.55 | 1.37 | 34208877 |
| 1732145700 | 1.35 | 0.04 | 3.05 | 1.3799999 | 1.49 | 1.32 | 15807370 |
| 1732059300 | 1.31 | 0.01 | 0.77 | 1.33 | 1.375 | 1.29 | 11686804 |
| 1731972900 | 1.3 | -0.11 | -7.80 | 1.49 | 1.49 | 1.28 | 12739413 |
| 1731713700 | 1.41 | -0.14 | -9.03 | 1.6 | 1.605 | 1.3799999 | 15593296 |
| 1731627300 | 1.55 | -0.15 | -8.82 | 1.84 | 1.85 | 1.53 | 32760400 |
| 1731540900 | 1.7 | 0.21 | 14.09 | 1.51 | 1.89 | 1.48 | 22941634 |
| 1731454500 | 1.49 | -0.03 | -1.97 | 1.31 | 1.5 | 1.25 | 11401828 |
| 1731368100 | 1.52 | 0.01 | 0.66 | 1.665 | 1.69 | 1.4 | 17007050 |
| 1731108900 | 1.51 | 0.08 | 5.59 | 1.4 | 1.62 | 1.4 | 16498500 |
| 1731022500 | 1.43 | 0.23 | 19.17 | 1.22 | 1.47 | 1.21 | 12488080 |
| 1730936100 | 1.2 | 0.08 | 7.14 | 1.18 | 1.25 | 1.1299999 | 5676442 |
| 1730849700 | 1.12 | -0.01 | -0.88 | 1.11 | 1.16 | 1.06 | 4906629 |
| 1730763300 | 1.1299999 | -0.1 | -8.13 | 1.21 | 1.22 | 1.12 | 5226787 |
| 1730500500 | 1.23 | -0.09 | -6.82 | 1.3 | 1.349 | 1.22 | 4692215 |
| 1730414100 | 1.32 | -0.09 | -6.38 | 1.41 | 1.43 | 1.24 | 5465867 |
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
