Premium
Riot Platforms Inc (RIOT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3775 | 3.37505587841 | 11.185 | 12.48 | 10.87 | 23757460 | 11.98914365 | CS |
| 4 | -1.7625 | -13.2270168856 | 13.325 | 14.2299 | 10.71 | 29972530 | 11.81488026 | CS |
| 12 | -1.0275 | -8.16123907863 | 12.59 | 14.7 | 9.985 | 32148414 | 12.10758206 | CS |
| 26 | 3.3625 | 41.006097561 | 8.2 | 15.87 | 6.355 | 26604906 | 11.08984873 | CS |
| 52 | -4.9775 | -30.0937122128 | 16.54 | 18.36 | 6.355 | 24783690 | 11.04021905 | CS |
| 156 | -4.5775 | -28.3612143742 | 16.14 | 23.66 | 3.25 | 20291648 | 10.85779394 | CS |
| 260 | 10.1425 | 714.26056338 | 1.42 | 79.5 | 0.511 | 17701754 | 16.08738702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 11.5635 | 0 | 0.03 | 11.65 | 11.99 | 11.52 | 15673502 |
| 1739921700 | 11.56 | -0.71 | -5.79 | 12.15 | 12.2 | 11.37 | 19829261 |
| 1739576100 | 12.27 | 0.04 | 0.33 | 12.155 | 12.48 | 12.025 | 21086340 |
| 1739489700 | 12.23 | 1.07 | 9.59 | 11.185 | 12.3 | 10.87 | 38440736 |
| 1739403300 | 11.16 | 0.02 | 0.18 | 10.97 | 11.32 | 10.88 | 15732407 |
| 1739316900 | 11.14 | -0.49 | -4.21 | 11.59 | 11.61 | 11.03 | 20180607 |
| 1739230500 | 11.63 | -0.01 | -0.09 | 11.73 | 11.8899 | 11.41 | 19419615 |
| 1738971300 | 11.64 | 0.03 | 0.26 | 11.97 | 12.41 | 11.48 | 31968694 |
| 1738884900 | 11.61 | -0.13 | -1.11 | 11.79 | 12.0499 | 11.31 | 18684100 |
| 1738798500 | 11.74 | -0.55 | -4.48 | 12.33 | 12.5173 | 11.7018 | 23381187 |
| 1738712100 | 12.29 | 0.3 | 2.50 | 11.82 | 12.3887 | 11.79 | 20517518 |
| 1738625700 | 11.99 | 0.11 | 0.93 | 10.87 | 12.245 | 10.85 | 29230357 |
| 1738366500 | 11.88 | -0.02 | -0.17 | 12 | 12.46 | 11.69 | 38263888 |
| 1738280100 | 11.9 | 0.68 | 6.06 | 11.47 | 12.14 | 11.42 | 43514262 |
| 1738193700 | 11.22 | 0.27 | 2.47 | 10.83 | 11.5282 | 10.71 | 44623333 |
| 1738107300 | 10.95 | -0.5 | -4.37 | 11.66 | 11.7 | 10.75 | 37005949 |
| 1738020900 | 11.45 | -2.09 | -15.44 | 12.59 | 12.57 | 11.0721 | 55632566 |
| 1737761700 | 13.54 | 0.4 | 3.04 | 13.325 | 14.2299 | 13.06 | 46321213 |
| 1737675300 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1737588900 | 13.14 | 0.4 | 3.14 | 12.98 | 13.74 | 12.465 | 35148115 |
| 1737502500 | 12.74 | -0.65 | -4.85 | 13.97 | 14.37 | 12.52 | 45345877 |
| 1737156900 | 13.39 | 0.1 | 0.75 | 13.87 | 14.43 | 13.33 | 35939210 |
| 1737070500 | 13.29 | -0.17 | -1.26 | 13.31 | 13.6289 | 12.96 | 23340160 |
| 1736984100 | 13.46 | 1.22 | 9.97 | 12.76 | 13.59 | 12.67 | 34270087 |
| 1736897700 | 12.24 | 0.47 | 3.99 | 12.25 | 12.7 | 11.9301 | 27014550 |
| 1736811300 | 11.77 | -0.23 | -1.92 | 11.34 | 11.9 | 11.02 | 22603042 |
| 1736552100 | 12 | -0.02 | -0.17 | 11.7725 | 12.08 | 11.49 | 20817555 |
| 1736379300 | 12.02 | -0.39 | -3.14 | 12.06 | 12.12 | 11.5 | 21650830 |
| 1736292900 | 12.41 | -0.48 | -3.72 | 12.64 | 12.99 | 12.015 | 22694300 |
| 1736206500 | 12.89 | 0.55 | 4.46 | 12.59 | 13.01 | 12.315 | 26813285 |
| 1735947300 | 12.34 | 1.88 | 17.97 | 10.54 | 12.39 | 10.54 | 40352878 |
| 1735860900 | 10.46 | 0.25 | 2.45 | 10.52 | 10.96 | 10.21 | 23229830 |
| 1735688100 | 10.21 | -0.29 | -2.76 | 10.77 | 10.8053 | 9.985 | 22661480 |
| 1735601700 | 10.5 | -0.49 | -4.46 | 10.7 | 10.73 | 10.02 | 27447794 |
| 1735342500 | 10.99 | -0.56 | -4.85 | 11.53 | 11.58 | 10.83 | 16927402 |
| 1735256100 | 11.55 | -0.12 | -1.03 | 11.45 | 11.755 | 11.22 | 13963052 |
| 1735077840 | 11.67 | 0.87 | 8.06 | 11.24 | 11.73 | 11.09 | 13445823 |
| 1734996900 | 10.8 | -0.75 | -6.49 | 11.39 | 11.45 | 10.69 | 23164516 |
| 1734737700 | 11.55 | 0.36 | 3.22 | 10.9766 | 11.7 | 10.86 | 33520962 |
| 1734651300 | 11.19 | -0.76 | -6.36 | 12.67 | 12.7199 | 11.125 | 28019430 |
| 1734564900 | 11.95 | -2.02 | -14.46 | 13.69 | 13.99 | 11.65 | 40359433 |
| 1734478500 | 13.97 | -0.06 | -0.43 | 14.47 | 14.7 | 13.8 | 37719532 |
| 1734392100 | 14.03 | 1.04 | 8.01 | 13.27 | 14.55 | 13.07 | 53668826 |
| 1734132900 | 12.99 | 0.66 | 5.35 | 12.52 | 13.68 | 12.51 | 53325578 |
| 1734046500 | 12.33 | 0.56 | 4.76 | 12.93 | 13.28 | 11.84 | 108015852 |
| 1733960100 | 11.77 | 0.67 | 6.04 | 11.34 | 12.16 | 11.2101 | 44581874 |
| 1733873700 | 11.1 | -0.11 | -0.98 | 11.3022 | 11.61 | 10.73 | 42137977 |
| 1733787300 | 11.21 | -1.74 | -13.44 | 12.045 | 12.14 | 11.02 | 73502344 |
| 1733528100 | 12.95 | 0.63 | 5.11 | 12.52 | 13.6 | 12.52 | 26544636 |
| 1733441700 | 12.32 | -0.63 | -4.86 | 13.75 | 14.12 | 12.265 | 43467623 |
| 1733355300 | 12.95 | 0.81 | 6.67 | 12.095 | 13.025 | 12.03 | 21589635 |
| 1733268900 | 12.14 | 0.04 | 0.33 | 11.87 | 12.4099 | 11.75 | 17878868 |
| 1733182500 | 12.1 | -0.55 | -4.35 | 12.6 | 12.75 | 12.03 | 21628432 |
| 1732917840 | 12.65 | 0.28 | 2.26 | 12.59 | 13.34 | 12.55 | 21569639 |
| 1732750500 | 12.37 | 1.2 | 10.74 | 11.47 | 12.58 | 11.35 | 28749492 |
| 1732664100 | 11.17 | -0.89 | -7.38 | 11.44 | 11.98 | 11.02 | 25825792 |
| 1732577700 | 12.06 | -0.25 | -2.03 | 12.49 | 12.78 | 11.73 | 26213182 |
| 1732318500 | 12.31 | 0.55 | 4.68 | 11.53 | 12.52 | 11.22 | 30159430 |
| 1732232100 | 11.76 | -0.39 | -3.21 | 12.77 | 13.13 | 10.9 | 54240891 |
| 1732145700 | 12.15 | -0.12 | -0.98 | 12.78 | 12.94 | 11.96 | 41932678 |
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
