Premium
Reitar Logtech Holdings Ltd (RITR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.465 | -11.8020304569 | 3.94 | 4.0163 | 3.3 | 26491 | 3.66159062 | CS |
| 4 | -0.775 | -18.2352941176 | 4.25 | 4.45 | 3.3 | 46210 | 4.01214046 | CS |
| 12 | -2.525 | -42.0833333333 | 6 | 8.75 | 2.35 | 165337 | 4.97638652 | CS |
| 26 | -1.235 | -26.2208067941 | 4.71 | 8.75 | 2.35 | 232031 | 4.84205198 | CS |
| 52 | -1.235 | -26.2208067941 | 4.71 | 8.75 | 2.35 | 232031 | 4.84205198 | CS |
| 156 | -1.235 | -26.2208067941 | 4.71 | 8.75 | 2.35 | 232031 | 4.84205198 | CS |
| 260 | -1.235 | -26.2208067941 | 4.71 | 8.75 | 2.35 | 232031 | 4.84205198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 3.475 | -0.03 | -0.71 | 3.41 | 3.49 | 3.3227 | 87605 |
| 1736552100 | 3.5 | 0.12 | 3.55 | 3.4071 | 3.5 | 3.3 | 14275 |
| 1736379300 | 3.38 | -0.27 | -7.40 | 3.6 | 3.65 | 3.35 | 22555 |
| 1736292900 | 3.65 | -0.27 | -6.89 | 3.92 | 3.98 | 3.65 | 31957 |
| 1736206500 | 3.92 | 0.1 | 2.62 | 3.9 | 4.0163 | 3.81 | 35631 |
| 1735947300 | 3.82 | -0.01 | -0.26 | 3.8 | 3.92 | 3.74 | 56507 |
| 1735860900 | 3.83 | 0.09 | 2.41 | 3.836 | 3.98 | 3.6 | 35408 |
| 1735688100 | 3.74 | -0.17 | -4.35 | 3.79 | 4.11 | 3.65 | 31177 |
| 1735601700 | 3.91 | -0.29 | -6.90 | 4.28 | 4.39 | 3.81 | 26461 |
| 1735342500 | 4.2 | 0.05 | 1.20 | 4.16 | 4.45 | 3.9228 | 187277 |
| 1735256100 | 4.15 | 0.13 | 3.23 | 3.9 | 4.35 | 3.8697 | 157182 |
| 1735077840 | 4.0199999 | 0.09 | 2.29 | 4.09 | 4.09 | 3.89 | 6023 |
| 1734996900 | 3.93 | 0.07 | 1.81 | 3.78 | 4.07 | 3.725 | 16340 |
| 1734737700 | 3.86 | -0.08 | -2.03 | 3.9133 | 4.04 | 3.85 | 26123 |
| 1734651300 | 3.94 | 0 | 0.00 | 3.9 | 4.09 | 3.45 | 39372 |
| 1734564900 | 3.94 | -0.23 | -5.52 | 4.2 | 4.2 | 3.81 | 20745 |
| 1734478500 | 4.17 | -0.18 | -4.14 | 4.3 | 4.37 | 4.0101 | 39596 |
| 1734392100 | 4.35 | 0.15 | 3.57 | 4.24 | 4.38 | 4.09 | 35655 |
| 1734132900 | 4.2 | 0.11 | 2.69 | 4.14 | 4.24 | 3.73 | 110641 |
| 1734046500 | 4.09 | 0.04 | 0.99 | 4.35 | 4.48 | 3.95 | 261200 |
| 1733960100 | 4.05 | -0.38 | -8.58 | 4.15 | 4.57 | 3.8 | 36596 |
| 1733873700 | 4.43 | -0.22 | -4.73 | 4.5031 | 4.93 | 4.1 | 167064 |
| 1733787300 | 4.65 | 0.63 | 15.67 | 4.175 | 4.66 | 4.09 | 56151 |
| 1733528100 | 4.0199999 | 0.37 | 10.14 | 3.65 | 4.3 | 3.65 | 64929 |
| 1733441700 | 3.65 | -0.14 | -3.69 | 3.71 | 4.15 | 3.3203999 | 223957 |
| 1733355300 | 3.79 | 1.11 | 41.42 | 2.8 | 4.28 | 2.35 | 1297353 |
| 1733268900 | 2.68 | -1.67 | -38.39 | 4.4348 | 5.15 | 2.66 | 1244846 |
| 1733182500 | 4.35 | 0.17 | 4.07 | 4.15 | 4.575 | 4.15 | 57271 |
| 1732917840 | 4.18 | 0.06 | 1.46 | 4.45 | 4.45 | 4.15 | 9395 |
| 1732750500 | 4.12 | 0.04 | 0.98 | 4.08 | 4.2945 | 4.0599999 | 19453 |
| 1732664100 | 4.08 | -0.31 | -7.13 | 4.3143 | 4.68 | 4.05 | 93287 |
| 1732577700 | 4.3932 | -0.52 | -10.53 | 4.9 | 4.9 | 4.24 | 171501 |
| 1732318500 | 4.91 | 0.23 | 4.91 | 4.67 | 4.91 | 4.54 | 79851 |
| 1732232100 | 4.68 | 0.1 | 2.18 | 4.41 | 4.9898999 | 4.41 | 117861 |
| 1732145700 | 4.58 | -0.13 | -2.76 | 4.695 | 5.2499 | 3.9 | 190486 |
| 1732059300 | 4.71 | 0.06 | 1.29 | 4.73 | 5.0199999 | 4.495 | 100774 |
| 1731972900 | 4.65 | 0.65 | 16.25 | 4 | 4.73 | 3.8 | 264064 |
| 1731713700 | 4 | -0.49 | -10.87 | 4.9 | 4.9 | 3.96 | 141424 |
| 1731627300 | 4.488 | -0.46 | -9.33 | 5.1 | 5.3 | 4.4 | 197006 |
| 1731540900 | 4.95 | -0.85 | -14.66 | 6.2 | 6.2 | 4.7458 | 279344 |
| 1731454500 | 5.8 | -0.6 | -9.38 | 6.05 | 6.88 | 5.25 | 297938 |
| 1731368100 | 6.4 | 0.08 | 1.27 | 6.49 | 6.5696 | 6.015 | 35558 |
| 1731108900 | 6.32 | 0.32 | 5.33 | 5.73 | 6.58 | 5.5199999 | 110519 |
| 1731022500 | 6 | -0.22 | -3.54 | 6.3099999 | 6.45 | 5.85 | 149149 |
| 1730936100 | 6.22 | -0.33 | -5.04 | 6.08 | 6.6 | 6.08 | 86375 |
| 1730849700 | 6.55 | 1.69 | 34.77 | 5.3714 | 6.74 | 5.24 | 244419 |
| 1730763300 | 4.86 | -2.32 | -32.31 | 7.15 | 7.57 | 4.85 | 237528 |
| 1730500500 | 7.18 | -0.04 | -0.55 | 7.23 | 7.6029 | 6.88 | 121287 |
| 1730414100 | 7.22 | -0.64 | -8.14 | 7.86 | 8.03 | 7.22 | 117017 |
| 1730327700 | 7.86 | 0.22 | 2.88 | 7.59 | 8.75 | 7.5 | 548270 |
| 1730241300 | 7.64 | 0.28 | 3.80 | 7.3301 | 7.76 | 7.33 | 89315 |
| 1730154900 | 7.36 | -0.9 | -10.90 | 7.85 | 7.86 | 7.35 | 121303 |
| 1729895700 | 8.26 | 0.19 | 2.35 | 8 | 8.405 | 7.335 | 249537 |
| 1729809300 | 8.07 | 0.64 | 8.61 | 7.5 | 8.1 | 7.1 | 112162 |
| 1729722900 | 7.43 | -0.18 | -2.37 | 7.49 | 7.7 | 6.8701 | 204066 |
| 1729636500 | 7.61 | 0.18 | 2.42 | 7.77 | 8.38 | 6.26 | 258904 |
| 1729550100 | 7.43 | 1.44 | 24.04 | 6 | 7.5 | 5.95 | 269714 |
| 1729290900 | 5.99 | 0.68 | 12.81 | 5.3099999 | 6.14 | 5.0199999 | 161858 |
| 1729204500 | 5.3099999 | 0.37 | 7.47 | 4.9 | 5.3599 | 4.7 | 97110 |
| 1729118100 | 4.9410999 | 0.1 | 2.09 | 4.71 | 4.9908 | 4.64 | 40128 |
| 1729031700 | 4.84 | 0.42 | 9.50 | 4.39 | 4.9682 | 4.39 | 30058 |
| 1728945300 | 4.42 | 0.13 | 3.03 | 4.2 | 4.68 | 4.18 | 125028 |
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
