Premium
B Riley Financial Inc (RILYG)
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 | -0.19 | -1.625320787 | 11.69 | 12.19 | 11.4 | 17159 | 11.52698735 | CS |
| 4 | -0.45 | -3.76569037657 | 11.95 | 12.61 | 11.4 | 29455 | 11.7666053 | CS |
| 12 | -0.82 | -6.65584415584 | 12.32 | 13.8499 | 11.4 | 33285 | 12.2081356 | CS |
| 26 | -6.08 | -34.5847554039 | 17.58 | 17.85 | 6.87 | 62499 | 11.56087507 | CS |
| 52 | -3.9 | -25.3246753247 | 15.4 | 19.7599 | 6.87 | 43228 | 13.14190735 | CS |
| 156 | -12.95 | -52.9652351738 | 24.45 | 24.91 | 6.87 | 30892 | 16.46909789 | CS |
| 260 | -14.1318 | -55.1338571618 | 25.6318 | 25.83 | 6.87 | 25468 | 18.5200932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 11.5 | -0.11 | -0.95 | 11.53 | 11.68 | 11.4 | 17579 |
| 1738884900 | 11.61 | 0.01 | 0.09 | 11.52 | 11.85 | 11.52 | 18580 |
| 1738798500 | 11.6 | 0.08 | 0.69 | 11.4 | 11.74 | 11.4 | 22804 |
| 1738712100 | 11.52 | 0 | 0.00 | 11.4 | 11.82 | 11.4 | 5289 |
| 1738625700 | 11.52 | 0.12 | 1.05 | 11.44 | 12.19 | 11.4 | 14980 |
| 1738366500 | 11.4 | -0.1 | -0.87 | 11.69 | 11.7 | 11.4 | 24142 |
| 1738280100 | 11.5 | 0 | 0.00 | 11.4 | 11.7 | 11.4 | 12680 |
| 1738193700 | 11.5 | -0.05 | -0.43 | 11.6 | 11.65 | 11.4 | 28808 |
| 1738107300 | 11.55 | -0.3 | -2.53 | 11.78 | 12 | 11.55 | 46222 |
| 1738020900 | 11.85 | -0.05 | -0.42 | 11.98 | 12.18 | 11.58 | 21777 |
| 1737761700 | 11.9 | 0 | 0.02 | 11.7 | 12.05 | 11.66 | 8834 |
| 1737675300 | 11.898 | 0 | 0.00 | 11.898 | 11.898 | 11.898 | 0 |
| 1737588900 | 11.898 | -0.18 | -1.51 | 11.95 | 12.05 | 11.56 | 98519 |
| 1737502500 | 12.08 | 0.06 | 0.50 | 12.03 | 12.3 | 12.02 | 5013 |
| 1737156900 | 12.02 | -0.07 | -0.58 | 12.12 | 12.3 | 11.9 | 46977 |
| 1737070500 | 12.09 | 0.19 | 1.60 | 11.9 | 12.49 | 11.85 | 29034 |
| 1736984100 | 11.9 | 0.18 | 1.54 | 11.53 | 12.53 | 11.53 | 59396 |
| 1736897700 | 11.72 | 0.11 | 0.95 | 12.29 | 12.61 | 11.61 | 50035 |
| 1736811300 | 11.61 | -0.39 | -3.25 | 12.15 | 12.195 | 11.55 | 29293 |
| 1736552100 | 12 | 0 | 0.00 | 11.95 | 12.0704 | 11.85 | 7813 |
| 1736379300 | 12 | -0.1 | -0.83 | 12.08 | 12.1 | 12 | 10307 |
| 1736292900 | 12.1 | -0.1 | -0.82 | 12.07 | 12.29 | 12 | 10971 |
| 1736206500 | 12.2 | 0.02 | 0.16 | 12.06 | 12.2 | 12 | 2669 |
| 1735947300 | 12.18 | 0.06 | 0.49 | 12.19 | 12.26 | 12.01 | 3213 |
| 1735860900 | 12.1201 | -0.18 | -1.46 | 12.27 | 12.27 | 12 | 2328 |
| 1735688100 | 12.3 | 0.62 | 5.31 | 11.6 | 12.32 | 11.6 | 36865 |
| 1735601700 | 11.68 | -0.02 | -0.17 | 11.6 | 11.7821 | 11.525 | 20263 |
| 1735342500 | 11.7 | -0.1 | -0.85 | 11.8 | 12.0772 | 11.56 | 33660 |
| 1735256100 | 11.8 | -0.3 | -2.48 | 12.45 | 12.45 | 11.8 | 37632 |
| 1735077840 | 12.1 | -0.12 | -0.98 | 12.1 | 12.3 | 11.85 | 29108 |
| 1734996900 | 12.22 | -0.14 | -1.13 | 12.56 | 12.65 | 12.2 | 22325 |
| 1734737700 | 12.36 | -0.27 | -2.14 | 12.42 | 12.73 | 12.3 | 20329 |
| 1734651300 | 12.63 | -0.03 | -0.24 | 12.66 | 13 | 12.4 | 41651 |
| 1734564900 | 12.66 | -0.09 | -0.71 | 12.47 | 12.96 | 12.4 | 17535 |
| 1734478500 | 12.75 | 0.25 | 2.00 | 12.42 | 12.89 | 12.3 | 41286 |
| 1734392100 | 12.5 | -0.16 | -1.26 | 13 | 13 | 12.3 | 24198 |
| 1734132900 | 12.66 | 0.11 | 0.88 | 12.57 | 12.76 | 12.5 | 11396 |
| 1734046500 | 12.55 | -0.18 | -1.38 | 12.6 | 13.11 | 12.5 | 15374 |
| 1733960100 | 12.725 | -0.32 | -2.42 | 12.88 | 13.01 | 12.54 | 33447 |
| 1733873700 | 13.04 | 0.24 | 1.87 | 12.7 | 13.04 | 12.61 | 59457 |
| 1733787300 | 12.8 | -0.14 | -1.08 | 12.8 | 12.87 | 12.75 | 17179 |
| 1733528100 | 12.94 | 0.14 | 1.09 | 12.95 | 13 | 12.8 | 35247 |
| 1733441700 | 12.8 | -0.1 | -0.78 | 12.9 | 13.4722 | 12.8 | 21754 |
| 1733355300 | 12.9 | 0.08 | 0.62 | 12.8 | 13.24 | 12.76 | 43282 |
| 1733268900 | 12.82 | 0 | 0.00 | 12.74 | 13 | 12.69 | 50240 |
| 1733182500 | 12.82 | -0.26 | -1.99 | 13.09 | 13.2 | 12.64 | 90849 |
| 1732917840 | 13.08 | 0.18 | 1.40 | 13.03 | 13.25 | 12.74 | 17650 |
| 1732750500 | 12.9 | 0.26 | 2.06 | 13 | 13.22 | 12.68 | 29545 |
| 1732664100 | 12.64 | -0.4 | -3.07 | 13.03 | 13.1 | 12.51 | 21037 |
| 1732577700 | 13.04 | 0.14 | 1.09 | 12.88 | 13.8499 | 12.75 | 32086 |
| 1732318500 | 12.9 | 0.45 | 3.61 | 12.54 | 12.9 | 12.49 | 23030 |
| 1732232100 | 12.45 | 0.2 | 1.63 | 12.21 | 12.5 | 12.13 | 32359 |
| 1732145700 | 12.25 | 0.35 | 2.94 | 11.9 | 12.25 | 11.82 | 71501 |
| 1732059300 | 11.9 | 0.15 | 1.28 | 11.66 | 12 | 11.53 | 38139 |
| 1731972900 | 11.75 | -0.05 | -0.42 | 11.64 | 11.95 | 11.55 | 166552 |
| 1731713700 | 11.8 | 0.19 | 1.64 | 12.32 | 12.32 | 11.5001 | 112980 |
| 1731627300 | 11.61 | 0.02 | 0.17 | 11.6 | 12.3 | 11.5 | 23380 |
| 1731540900 | 11.59 | -0.2 | -1.70 | 11.8 | 12 | 11.3 | 105057 |
| 1731454500 | 11.79 | -0.13 | -1.09 | 11.68 | 11.79 | 11.57 | 48965 |
| 1731368100 | 11.92 | 0.17 | 1.45 | 11.9 | 12.5 | 11.5 | 32514 |
| 1731108900 | 11.75 | 0.1 | 0.86 | 11.68 | 11.75 | 11.5 | 9735 |
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
