Premium
Rocket Lab Corporation (RKLB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.84 | 6.20286776421 | 94.15 | 104.16 | 80 | 32613152 | 90.99913177 | CS |
| 4 | -19.5 | -16.3193572684 | 119.49 | 122.63 | 80 | 30265970 | 102.71781652 | CS |
| 12 | 27.99 | 38.875 | 72 | 150.9999 | 66.34 | 27885173 | 104.39111458 | CS |
| 26 | 29.31 | 41.4685908319 | 70.68 | 150.9999 | 56.132 | 24703312 | 91.00786812 | CS |
| 52 | 62.975 | 170.133729569 | 37.015 | 150.9999 | 33.73 | 23382354 | 72.41151958 | CS |
| 156 | 93.96 | 1558.20895522 | 6.03 | 150.9999 | 3.47 | 15998266 | 43.55269506 | CS |
| 260 | 88.4095 | 763.43422132 | 11.5805 | 150.9999 | 3.47 | 11432258 | 38.63881772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 100.07 | -1.58 | -1.55 | 101.195 | 107.5999 | 97.62 | 21616720 |
| 1782858900 | 101.65 | 3.64 | 3.71 | 97.2 | 104.16 | 95.64 | 32760756 |
| 1782772500 | 98.01 | 13.47 | 15.93 | 91.295 | 99.08 | 89.85 | 42505764 |
| 1782513300 | 84.54 | 3.85 | 4.77 | 81.11 | 86.28 | 80.73 | 34353861 |
| 1782426900 | 80.69 | -4.72 | -5.53 | 86.11 | 86.11 | 80 | 26741003 |
| 1782340500 | 85.41 | -9.71 | -10.21 | 94.15 | 94.3 | 84.8501 | 26681424 |
| 1782254100 | 95.12 | -5.17 | -5.16 | 96 | 101.73 | 94.885 | 22257861 |
| 1782167700 | 100.29 | -6.95 | -6.48 | 106.97 | 107.4 | 96.5 | 27716250 |
| 1781822100 | 107.24 | -0.74 | -0.69 | 108.75 | 109.55 | 100.96 | 70284626 |
| 1781735700 | 107.98 | 3.35 | 3.20 | 104.12 | 111.34 | 104.04 | 28673934 |
| 1781649300 | 104.63 | -4.62 | -4.23 | 107.48 | 108.5 | 103.07 | 27852274 |
| 1781562900 | 109.25 | 6.86 | 6.70 | 107.96 | 110.78 | 105.8 | 28853382 |
| 1781303700 | 102.39 | -12.39 | -10.79 | 118.02 | 118.377 | 99.61 | 63173371 |
| 1781217300 | 114.78 | 9.73 | 9.26 | 106.59 | 115.045 | 105.4 | 25751176 |
| 1781130900 | 105.05 | -3.18 | -2.94 | 107.7 | 111.96 | 104.41 | 12872902 |
| 1781044500 | 108.23 | -5.42 | -4.77 | 118.4 | 119.79 | 101.2 | 23642388 |
| 1780958100 | 113.65 | 3.57 | 3.24 | 114.71 | 116.2499 | 111 | 13411655 |
| 1780698900 | 110.08 | -9.87 | -8.23 | 114.16 | 117.98 | 106.73 | 21393523 |
| 1780612500 | 119.95 | 5.25 | 4.58 | 113.16 | 122.63 | 110.39 | 24772534 |
| 1780526100 | 114.7 | -8.62 | -6.99 | 119.49 | 122.5049 | 113.66 | 21331628 |
| 1780439700 | 123.32 | 0.93 | 0.76 | 125.34 | 128.4 | 122.56 | 19387320 |
| 1780353300 | 122.39 | -21.09 | -14.70 | 132.29 | 135.63 | 121 | 37232655 |
| 1780094100 | 143.47999 | -4.55 | -3.07 | 139.94 | 144 | 134.05 | 34863905 |
| 1780007700 | 148.03 | -2.2 | -1.46 | 147.16999 | 150.83 | 142.37 | 20421190 |
| 1779921300 | 150.22999 | 7.03 | 4.91 | 149.72 | 150.9999 | 137.91 | 29086048 |
| 1779834900 | 143.19999 | 7.44 | 5.48 | 141.96 | 146 | 138.56 | 32580728 |
| 1779489300 | 135.76 | 10.31 | 8.22 | 131.41999 | 139.76 | 131.31 | 32909446 |
| 1779402900 | 125.45 | -8.83 | -6.58 | 126.14 | 130.87 | 123.8 | 30729457 |
| 1779316500 | 134.28 | 6.97 | 5.47 | 127.27 | 135.35 | 124.22 | 23692180 |
| 1779230100 | 127.31 | -3.85 | -2.94 | 125.97 | 129.57 | 115.23 | 30048903 |
| 1779143700 | 131.16 | 6.39 | 5.12 | 132.57 | 138.38 | 125.671 | 32272874 |
| 1778884500 | 124.77 | -7.78 | -5.87 | 128.1 | 130.37 | 121.8 | 22403595 |
| 1778798100 | 132.55 | 8.4 | 6.77 | 123.1 | 133.1799 | 121.31 | 25260139 |
| 1778711700 | 124.15 | 6.59 | 5.61 | 123.895 | 127.24 | 116.89 | 26519223 |
| 1778625300 | 117.56 | 0.21 | 0.18 | 112.82 | 121.49 | 112.41 | 34118317 |
| 1778538900 | 117.35 | 11.88 | 11.26 | 105.27 | 123.94 | 104 | 54687577 |
| 1778279700 | 105.47 | 26.89 | 34.22 | 86.06 | 105.62 | 85.87 | 79680245 |
| 1778193300 | 78.58 | -6.07 | -7.17 | 84.71 | 84.79 | 77.93 | 22780202 |
| 1778106900 | 84.65 | 5.89 | 7.48 | 79.73 | 84.68 | 78.86 | 19678625 |
| 1778020500 | 78.76 | -1.55 | -1.93 | 82.63 | 83 | 76.56 | 17070427 |
| 1777934100 | 80.31 | 1.5 | 1.90 | 78.36 | 81.833 | 76.25 | 16216787 |
| 1777674900 | 78.81 | -3.7 | -4.48 | 83.52 | 83.79 | 78.43 | 16342815 |
| 1777588500 | 82.51 | 5.49 | 7.13 | 77.55 | 83.59 | 77.47 | 17588685 |
| 1777502100 | 77.02 | -1.57 | -2.00 | 77.86 | 78.01 | 73.99 | 17700547 |
| 1777415700 | 78.59 | -3.7 | -4.50 | 80.075 | 81.78 | 77.6 | 14354392 |
| 1777329300 | 82.29 | 2.61 | 3.28 | 79.69 | 82.48 | 77.0535 | 19339609 |
| 1777070100 | 79.68 | -4.92 | -5.82 | 86.345 | 86.4099 | 79.08 | 22045189 |
| 1776983700 | 84.6 | -5.44 | -6.04 | 89.85 | 90.3 | 81.5652 | 22585004 |
| 1776897300 | 90.04 | 3.4 | 3.92 | 90.465 | 93.1 | 87.76 | 21447731 |
| 1776810900 | 86.64 | -2.82 | -3.15 | 90.33 | 91.95 | 85.75 | 27384010 |
| 1776724500 | 89.46 | 4.66 | 5.50 | 84.85 | 90.35 | 84.65 | 28788269 |
| 1776465300 | 84.8 | 1.87 | 2.25 | 84.03 | 86.99 | 83.6 | 26014272 |
| 1776378900 | 82.93 | 9.33 | 12.68 | 76.92 | 83.49 | 76.9 | 40895227 |
| 1776292500 | 73.6 | 1.38 | 1.91 | 73.54 | 74.59 | 69.6001 | 23477756 |
| 1776206100 | 72.22 | 1.6 | 2.27 | 73.555 | 74.75 | 70.48 | 22582998 |
| 1776119700 | 70.62 | 2.57 | 3.78 | 67.05 | 71.55 | 66.59 | 17928726 |
| 1775860500 | 68.05 | 1.31 | 1.96 | 67.64 | 70.06 | 66.34 | 18020299 |
| 1775774100 | 66.739999 | -2.34 | -3.39 | 69.06 | 69.72 | 66.545 | 17025179 |
| 1775687700 | 69.08 | 2.76 | 4.16 | 72 | 72.68 | 67.8107 | 27457399 |
| 1775601300 | 66.319999 | -1.35 | -1.99 | 67.06 | 67.33 | 63.96 | 24142390 |
| 1775514900 | 67.67 | -0.06 | -0.09 | 67.73 | 70.32 | 66.599999 | 22318066 |
| 1775169300 | 67.73 | 2.21 | 3.37 | 62.225 | 69.39 | 61.86 | 32609215 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
