Premium
Rigetti Computing Inc (RGTI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.21 | -22.3007063572 | 9.91 | 10.08 | 7.52 | 50914876 | 8.54430324 | CS |
| 4 | -6.39 | -45.3513129879 | 14.09 | 15.15 | 7.52 | 73900177 | 11.47885789 | CS |
| 12 | 3.37 | 77.8290993072 | 4.33 | 21.42 | 4.32 | 151467663 | 11.63647232 | CS |
| 26 | 6.8757 | 834.125925027 | 0.8243 | 21.42 | 0.66 | 80841400 | 10.09803593 | CS |
| 52 | 5.78 | 301.041666667 | 1.92 | 21.42 | 0.66 | 42231638 | 9.55045688 | CS |
| 156 | -0.74 | -8.76777251185 | 8.44 | 21.42 | 0.3601 | 15827031 | 8.66687224 | CS |
| 260 | -2.05 | -21.0256410256 | 9.75 | 21.42 | 0.3601 | 15786195 | 8.66687716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 7.7 | -0.76 | -8.98 | 8.5399999 | 8.74 | 7.52 | 45027373 |
| 1740785700 | 8.46 | 0.43 | 5.35 | 7.98 | 8.75 | 7.7712 | 59130016 |
| 1740699300 | 8.03 | -1.25 | -13.47 | 9.16 | 9.42 | 8.03 | 44309649 |
| 1740612900 | 9.28 | 0.25 | 2.77 | 9.43 | 9.8699999 | 9.13 | 51200266 |
| 1740526500 | 9.03 | -1.09 | -10.77 | 9.91 | 10.08 | 8.91 | 58269300 |
| 1740440100 | 10.12 | -0.63 | -5.86 | 10.595 | 10.71 | 9.99 | 63035941 |
| 1740180900 | 10.75 | -0.72 | -6.28 | 11.585 | 12.34 | 10.47 | 84789627 |
| 1740094500 | 11.47 | 0.44 | 3.99 | 12.08 | 12.15 | 10.95 | 97667149 |
| 1740008100 | 11.03 | 0.51 | 4.85 | 10.69 | 11.56 | 10.24 | 102051351 |
| 1739921700 | 10.52 | -1.29 | -10.92 | 11.37 | 11.43 | 10.345 | 51340119 |
| 1739576100 | 11.81 | -0.44 | -3.59 | 12.19 | 12.23 | 11.43 | 48133018 |
| 1739489700 | 12.25 | 0.5 | 4.26 | 12.05 | 12.25 | 11.37 | 64296316 |
| 1739403300 | 11.75 | 0.73 | 6.62 | 10.94 | 12.23 | 10.85 | 76982397 |
| 1739316900 | 11.02 | -1.33 | -10.77 | 12.49 | 12.5 | 11 | 71377181 |
| 1739230500 | 12.35 | -0.5 | -3.89 | 12.72 | 12.99 | 12.22 | 64189714 |
| 1738971300 | 12.85 | -0.44 | -3.31 | 13.66 | 13.85 | 12.436649 | 96627092 |
| 1738884900 | 13.29 | -0.54 | -3.90 | 13.97 | 14.49 | 13.07 | 78229746 |
| 1738798500 | 13.83 | 0.11 | 0.80 | 14.01 | 14.39 | 13.33 | 118081026 |
| 1738712100 | 13.72 | 0.25 | 1.86 | 14.09 | 15.15 | 13.28 | 159383631 |
| 1738625700 | 13.47 | 0.3 | 2.28 | 12.44 | 13.83 | 11.87 | 132689904 |
| 1738366500 | 13.17 | 0.87 | 7.07 | 12.33 | 14.58 | 12.28 | 199853044 |
| 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 |
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
