Premium
B Riley Financial Inc (RILYK)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 22.15 | -0.82 | -3.57 | 22.98 | 23.0917 | 22.15 | 74038 |
| 1740785700 | 22.97 | 0.16 | 0.70 | 22.71 | 22.99 | 22.33 | 37451 |
| 1740699300 | 22.81 | 0.21 | 0.93 | 23.21 | 23.49 | 22.53 | 36254 |
| 1740612900 | 22.6 | 0.99 | 4.58 | 21.51 | 22.75 | 21.51 | 30574 |
| 1740526500 | 21.61 | 0.06 | 0.28 | 21.56 | 21.7 | 21.25 | 13822 |
| 1740440100 | 21.55 | 0.87 | 4.21 | 20.73 | 21.8 | 20.73 | 18600 |
| 1740180900 | 20.68 | 0.38 | 1.87 | 20.33 | 21.04 | 20.2 | 63369 |
| 1740094500 | 20.3 | -0.12 | -0.59 | 20.5 | 20.5 | 20.25 | 82042 |
| 1740008100 | 20.42 | -0.18 | -0.87 | 20.42 | 20.55 | 20.3 | 48107 |
| 1739921700 | 20.6 | 0.12 | 0.59 | 20.4 | 20.6 | 20.3 | 46409 |
| 1739576100 | 20.48 | -0.03 | -0.15 | 20.64 | 20.65 | 20.4 | 11852 |
| 1739489700 | 20.51 | -0.1 | -0.49 | 20.58 | 20.78 | 20.41 | 8349 |
| 1739403300 | 20.61 | 0.05 | 0.24 | 20.42 | 20.62 | 20.4 | 9997 |
| 1739316900 | 20.56 | -0.19 | -0.92 | 20.61 | 20.61 | 20.4 | 36416 |
| 1739230500 | 20.75 | -0.01 | -0.05 | 20.75 | 20.82 | 20.5501 | 38578 |
| 1738971300 | 20.76 | 0.01 | 0.05 | 20.75 | 20.98 | 20.69 | 6136 |
| 1738884900 | 20.75 | -0.24 | -1.14 | 21 | 21 | 20.75 | 16615 |
| 1738798500 | 20.99 | 0.19 | 0.91 | 20.75 | 20.99 | 20.75 | 4065 |
| 1738712100 | 20.8 | -0.02 | -0.10 | 20.8 | 20.9799 | 20.7 | 21000 |
| 1738625700 | 20.82 | 0 | 0.00 | 20.85 | 20.98 | 20.75 | 20842 |
| 1738366500 | 20.82 | -0.15 | -0.72 | 21 | 21 | 20.8 | 22556 |
| 1738280100 | 20.97 | 0.02 | 0.10 | 20.95 | 20.9799 | 20.78 | 32594 |
| 1738193700 | 20.95 | -0.05 | -0.24 | 20.91 | 21 | 20.85 | 38623 |
| 1738107300 | 21 | -0.11 | -0.52 | 21.08 | 21.08 | 20.9 | 43114 |
| 1738020900 | 21.11 | -0.1 | -0.47 | 21.12 | 21.27 | 20.96 | 19296 |
| 1737761700 | 21.21 | -0.16 | -0.75 | 21.18 | 21.29 | 21 | 71670 |
| 1737675300 | 21.37 | 0 | 0.00 | 21.37 | 21.37 | 21.37 | 0 |
| 1737588900 | 21.37 | -0.08 | -0.37 | 21.44 | 21.5 | 21.0001 | 22891 |
| 1737502500 | 21.45 | 0.27 | 1.27 | 20.86 | 21.49 | 20.6 | 23109 |
| 1737156900 | 21.1816 | 0.94 | 4.65 | 20.23 | 21.34 | 20.23 | 89753 |
| 1737070500 | 20.24 | 0.07 | 0.35 | 20.17 | 20.34 | 20.17 | 8198 |
| 1736984100 | 20.17 | 0.11 | 0.55 | 20 | 20.24 | 20 | 10011 |
| 1736897700 | 20.06 | 1.22 | 6.48 | 20.21 | 20.3899 | 19.41 | 37874 |
| 1736811300 | 18.84 | -0.26 | -1.36 | 19.1 | 19.4499 | 18.8 | 65709 |
| 1736552100 | 19.1 | -0.25 | -1.29 | 19.3 | 19.3529 | 19.1 | 57215 |
| 1736379300 | 19.35 | -0.21 | -1.07 | 19.56 | 19.56 | 19.35 | 25399 |
| 1736292900 | 19.56 | -0.04 | -0.20 | 19.62 | 19.73 | 19.55 | 10936 |
| 1736206500 | 19.6 | -0.16 | -0.81 | 19.75 | 19.76 | 19.6 | 7072 |
| 1735947300 | 19.76 | -0.04 | -0.20 | 19.98 | 20.0302 | 19.76 | 9749 |
| 1735860900 | 19.8 | -0.2 | -1.00 | 20.03 | 20.03 | 19.75 | 7664 |
| 1735688100 | 20 | -0.01 | -0.05 | 20 | 20.15 | 19.75 | 82521 |
| 1735601700 | 20.01 | 0.16 | 0.81 | 19.76 | 20.15 | 19.65 | 16296 |
| 1735342500 | 19.85 | -0.15 | -0.75 | 19.93 | 19.93 | 19.65 | 24577 |
| 1735256100 | 20 | 0.3 | 1.52 | 19.85 | 20.09 | 19.65 | 24579 |
| 1735077840 | 19.7 | -0.01 | -0.05 | 19.66 | 19.92 | 19.66 | 4884 |
| 1734996900 | 19.71 | -0.19 | -0.95 | 19.9 | 19.9 | 19.65 | 18342 |
| 1734737700 | 19.9 | -0.05 | -0.25 | 19.98 | 20.05 | 19.8501 | 4875 |
| 1734651300 | 19.95 | 0.15 | 0.76 | 19.83 | 20.03 | 19.7001 | 12796 |
| 1734564900 | 19.8 | 0.08 | 0.41 | 19.65 | 20.1599 | 19.65 | 10900 |
| 1734478500 | 19.72 | 0.01 | 0.05 | 19.7 | 19.97 | 19.65 | 13292 |
| 1734392100 | 19.71 | 0.06 | 0.31 | 19.66 | 19.88 | 19.65 | 16724 |
| 1734132900 | 19.65 | -0.03 | -0.15 | 19.66 | 19.9418 | 19.65 | 20532 |
| 1734046500 | 19.68 | -0.02 | -0.10 | 19.65 | 19.94 | 19.65 | 11391 |
| 1733960100 | 19.7 | -0.05 | -0.25 | 19.65 | 20 | 19.65 | 9511 |
| 1733873700 | 19.75 | 0.1 | 0.51 | 19.7 | 20 | 19.5 | 11302 |
| 1733787300 | 19.65 | -0.12 | -0.61 | 19.76 | 19.88 | 19.52 | 18499 |
| 1733528100 | 19.77 | -0.4 | -1.98 | 20.19 | 20.19 | 19.265 | 13082 |
| 1733441700 | 20.17 | 0.13 | 0.65 | 20.28 | 20.3 | 20.02 | 8329 |
| 1733355300 | 20.04 | -0.12 | -0.60 | 20.5 | 20.6 | 19.7501 | 18644 |
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
