Premium
Rocket Lab USA Inc (RKLB)
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 | -1.545 | -5.29381531609 | 29.185 | 30.81 | 26.7009 | 17292858 | 28.66677893 | CS |
| 4 | 0.93 | 3.48184200674 | 26.71 | 33.34 | 23.42 | 19318876 | 28.37014923 | CS |
| 12 | 8.24 | 42.4742268041 | 19.4 | 33.34 | 16.8 | 21378754 | 25.12922045 | CS |
| 26 | 22.83 | 474.636174636 | 4.81 | 33.34 | 4.55 | 18405771 | 17.4763749 | CS |
| 52 | 23.6 | 584.158415842 | 4.04 | 33.34 | 3.47 | 12941585 | 13.70710931 | CS |
| 156 | 18.1113 | 190.071048517 | 9.5287 | 33.34 | 3.47 | 7343553 | 10.24434622 | CS |
| 260 | 16.0595 | 138.677086482 | 11.5805 | 33.34 | 3.47 | 6931107 | 10.55387265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 28.6 | -0.08 | -0.28 | 28.96 | 29.1356 | 27.85 | 15128982 |
| 1738712100 | 28.68 | 0.3 | 1.06 | 29.02 | 30.07 | 28.41 | 15689831 |
| 1738625700 | 28.38 | -0.67 | -2.31 | 27.2 | 29.18 | 26.7009 | 15476359 |
| 1738366500 | 29.05 | 0.52 | 1.82 | 28.7 | 30.53 | 28.2588 | 20645083 |
| 1738280100 | 28.53 | -0.34 | -1.18 | 29.185 | 30.81 | 27.77 | 19524033 |
| 1738193700 | 28.87 | -0.11 | -0.38 | 29.21 | 30.45 | 28.26 | 12854570 |
| 1738107300 | 28.98 | -0.45 | -1.53 | 29.7 | 30.49 | 27.8501 | 15960393 |
| 1738020900 | 29.43 | -0.93 | -3.06 | 28.94 | 30.23 | 28.49 | 17102570 |
| 1737761700 | 30.36 | 0.74 | 2.50 | 32.08 | 33.34 | 30.2 | 23505749 |
| 1737675300 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1737588900 | 29.62 | -1.65 | -5.28 | 29.65 | 30.1799 | 28.44 | 24626497 |
| 1737502500 | 31.27 | 7.27 | 30.29 | 25.9 | 31.64 | 25.9 | 61207167 |
| 1737156900 | 24 | -0.64 | -2.60 | 25.13 | 25.6532 | 23.94 | 14044527 |
| 1737070500 | 24.64 | -0.23 | -0.92 | 25.03 | 25.7769 | 24.2 | 10839810 |
| 1736984100 | 24.87 | 0.71 | 2.94 | 25.07 | 26.5 | 24.78 | 15191416 |
| 1736897700 | 24.16 | 0.25 | 1.05 | 24.48 | 24.86 | 23.42 | 13838124 |
| 1736811300 | 23.91 | -3 | -11.15 | 25.59 | 25.67 | 23.61 | 17953727 |
| 1736552100 | 26.91 | -0.45 | -1.64 | 26.71 | 27.99 | 26.01 | 14832061 |
| 1736379300 | 27.36 | -0.59 | -2.11 | 27.35 | 28.32 | 25.89 | 18210446 |
| 1736292900 | 27.95 | -0.85 | -2.95 | 29.1 | 29.96 | 27.42 | 18804108 |
| 1736206500 | 28.8 | 0.06 | 0.21 | 28.99 | 30.26 | 28.58 | 21311082 |
| 1735947300 | 28.74 | 3.78 | 15.14 | 25.05 | 28.77 | 25.05 | 21773794 |
| 1735860900 | 24.96 | -0.51 | -2.00 | 25.34 | 25.6599 | 23.7 | 13555968 |
| 1735688100 | 25.47 | -0.85 | -3.23 | 26.55 | 26.88 | 25.18 | 13074193 |
| 1735601700 | 26.32 | -0.9 | -3.31 | 26.22 | 26.81 | 24.9 | 13488762 |
| 1735342500 | 27.22 | -1.22 | -4.29 | 28.21 | 28.71 | 26.74 | 15101577 |
| 1735256100 | 28.44 | 1.84 | 6.92 | 26.57 | 28.8 | 26.11 | 20018447 |
| 1735077840 | 26.6 | 1.01 | 3.95 | 25.59 | 26.6 | 25.09 | 8689609 |
| 1734996900 | 25.59 | 0.72 | 2.90 | 24.96 | 26.32 | 24.34 | 14339834 |
| 1734737700 | 24.87 | 1.65 | 7.11 | 22.44 | 25.29 | 22.37 | 24033977 |
| 1734651300 | 23.22 | 0.3 | 1.31 | 23.65 | 24.7 | 22.7 | 15122343 |
| 1734564900 | 22.92 | -3.45 | -13.08 | 26.29 | 26.78 | 22.89 | 21180383 |
| 1734478500 | 26.37 | 0.47 | 1.81 | 25.9 | 26.45 | 24.53 | 14701813 |
| 1734392100 | 25.9 | 1.48 | 6.06 | 24.47 | 25.95 | 23.35 | 19176007 |
| 1734132900 | 24.42 | 1.84 | 8.15 | 22.6156 | 24.57 | 22.4405 | 18530858 |
| 1734046500 | 22.58 | -0.77 | -3.30 | 22.93 | 23.96 | 22.33 | 13062994 |
| 1733960100 | 23.35 | 0.5 | 2.19 | 23.13 | 23.985 | 21.93 | 14161248 |
| 1733873700 | 22.85 | -0.39 | -1.68 | 22.85 | 24.4 | 22.81 | 12024071 |
| 1733787300 | 23.24 | -1.44 | -5.83 | 24.95 | 25.09 | 21.87 | 26911945 |
| 1733528100 | 24.68 | 0.76 | 3.18 | 24.41 | 25 | 23.43 | 19371374 |
| 1733441700 | 23.92 | 0.81 | 3.50 | 23.1 | 24.52 | 22.66 | 19667949 |
| 1733355300 | 23.11 | 0.1 | 0.43 | 22.95 | 24 | 22.35 | 22010343 |
| 1733268900 | 23.01 | -1.15 | -4.74 | 23.8 | 24.2599 | 22.64 | 28820846 |
| 1733182500 | 24.155 | -3.13 | -11.46 | 28.04 | 28.1 | 24 | 40747257 |
| 1732917840 | 27.28 | 1.61 | 6.27 | 26 | 28.05 | 25.66 | 19360342 |
| 1732750500 | 25.67 | 0.23 | 0.90 | 25.82 | 27.2 | 24.73 | 26218390 |
| 1732664100 | 25.44 | 1.38 | 5.74 | 23.71 | 26.71 | 23.695 | 40651412 |
| 1732577700 | 24.06 | 0.8 | 3.44 | 25.43 | 25.54 | 22.8202 | 38840006 |
| 1732318500 | 23.26 | 0.85 | 3.79 | 23.615 | 23.81 | 22.38 | 26256208 |
| 1732232100 | 22.41 | 2.23 | 11.05 | 20.4 | 22.48 | 19.75 | 27938482 |
| 1732145700 | 20.18 | -0.32 | -1.56 | 20.58 | 20.7264 | 19.64 | 16634038 |
| 1732059300 | 20.5 | 1.21 | 6.27 | 19.03 | 20.97 | 18.72 | 28330179 |
| 1731972900 | 19.29 | 0.29 | 1.53 | 19.54 | 20.35 | 18.47 | 28392951 |
| 1731713700 | 19 | 1.64 | 9.45 | 17.03 | 19.48 | 16.8 | 41402778 |
| 1731627300 | 17.36 | -1.47 | -7.81 | 19.4 | 19.43 | 17.2505 | 44115817 |
| 1731540900 | 18.83 | 4.17 | 28.44 | 19.24 | 22.55 | 18.72 | 118397126 |
| 1731454500 | 14.66 | -0.12 | -0.81 | 14.49 | 15.02 | 14.31 | 24373523 |
| 1731368100 | 14.78 | 1.27 | 9.40 | 14.64 | 15.24 | 14.01 | 26214886 |
| 1731108900 | 13.51 | 0.05 | 0.37 | 13.32 | 13.9 | 12.9 | 17157342 |
| 1731022500 | 13.46 | 0.41 | 3.14 | 13.2205 | 13.89 | 13.2094 | 15287069 |
| 1730936100 | 13.05 | 1.24 | 10.50 | 12.5 | 13.06 | 12.07 | 16900809 |
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
