Premium
Rigetti Computing Inc (RGTI)
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 | 2.12 | 22.9685807151 | 9.23 | 12.75 | 6.7612 | 220339187 | 10.07240424 | CS |
| 4 | 8.97 | 376.890756303 | 2.38 | 12.75 | 2.1 | 160929408 | 7.06827374 | CS |
| 12 | 10.5609 | 1338.34748448 | 0.7891 | 12.75 | 0.725 | 63971334 | 6.09127537 | CS |
| 26 | 10.4 | 1094.73684211 | 0.95 | 12.75 | 0.66 | 31999119 | 5.68856542 | CS |
| 52 | 10.3 | 980.952380952 | 1.05 | 12.75 | 0.66 | 18905033 | 5.10958657 | CS |
| 156 | 1.6 | 16.4102564103 | 9.75 | 12.75 | 0.3601 | 8252919 | 4.50622095 | CS |
| 260 | 1.6 | 16.4102564103 | 9.75 | 12.75 | 0.3601 | 8252919 | 4.50622095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730327700 | 1.41 | -0.05 | -3.42 | 1.37 | 1.5049999 | 1.32 | 9129501 |
| 1730241300 | 1.46 | -0.04 | -2.67 | 1.6 | 1.73 | 1.4 | 18382991 |
| 1730154900 | 1.5 | 0.28 | 22.95 | 1.27 | 1.54 | 1.25 | 15582613 |
| 1729895700 | 1.22 | 0.02 | 1.67 | 1.23 | 1.31 | 1.2 | 7746501 |
| 1729809300 | 1.2 | -0.01 | -0.83 | 1.3 | 1.33 | 1.18 | 6121279 |
| 1729722900 | 1.21 | -0.02 | -1.63 | 1.19 | 1.3799999 | 1.15 | 10575397 |
| 1729636500 | 1.23 | -0.05 | -3.91 | 1.27 | 1.33 | 1.15 | 7891114 |
| 1729550100 | 1.28 | 0.17 | 15.32 | 1.17 | 1.3 | 1.09 | 13248494 |
| 1729290900 | 1.11 | 0.16 | 16.72 | 0.98 | 1.185 | 0.9764 | 11623060 |
| 1729204500 | 0.951 | 0.031 | 3.37 | 0.94 | 0.9882 | 0.91 | 4985513 |
| 1729118100 | 0.92 | 0.1095 | 13.51 | 0.8187 | 0.96 | 0.8041 | 8312966 |
| 1729031700 | 0.8105 | -0.0317 | -3.76 | 0.8391 | 0.8391 | 0.7909 | 1570169 |
| 1728945300 | 0.8422 | 0.0258 | 3.16 | 0.8199999 | 0.849 | 0.8026 | 2713393 |
| 1728686100 | 0.8164 | 0.0609001 | 8.06 | 0.74 | 0.8278 | 0.74 | 3072853 |
| 1728599700 | 0.7554999 | -0.0104 | -1.36 | 0.7572 | 0.7628 | 0.725 | 2074396 |
| 1728513300 | 0.7659 | -0.013 | -1.67 | 0.79 | 0.7909 | 0.75 | 2672985 |
| 1728426900 | 0.7789 | -0.0058 | -0.74 | 0.7853 | 0.799999 | 0.771001 | 1795393 |
| 1728340500 | 0.7846999 | -0.0002 | -0.03 | 0.78 | 0.81 | 0.7703 | 1593605 |
| 1728081300 | 0.7849 | 0.0369 | 4.93 | 0.7664 | 0.81 | 0.74 | 1983612 |
| 1727994900 | 0.748 | -0.0164 | -2.15 | 0.75 | 0.7658 | 0.7425 | 1457560 |
| 1727908500 | 0.7644 | 0.0114 | 1.51 | 0.7598 | 0.7838 | 0.73245 | 1556545 |
| 1727822100 | 0.753 | -0.0301 | -3.84 | 0.7891 | 0.7955 | 0.745 | 1909882 |
| 1727735700 | 0.7831 | -0.0271 | -3.34 | 0.8041 | 0.83 | 0.78 | 1955336 |
| 1727476500 | 0.8102 | 0.0321 | 4.13 | 0.8 | 0.8465 | 0.75 | 4453704 |
| 1727390100 | 0.7781 | 0.0379 | 5.12 | 0.7471 | 0.79 | 0.735 | 2517169 |
| 1727303700 | 0.7402 | -0.0198 | -2.61 | 0.7672 | 0.773101 | 0.71 | 3636695 |
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
