Premium
Rocket One Inc (RKTO)
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 | 0.0495 | 5.15356585112 | 0.9605 | 1.17 | 0.92 | 2782897 | 1.10158332 | CS |
| 4 | 0.32 | 46.3768115942 | 0.69 | 2.45 | 0.67 | 20776362 | 1.53058866 | CS |
| 12 | 0.2343 | 30.2049761506 | 0.7757 | 2.45 | 0.4894 | 9565449 | 1.28268904 | CS |
| 26 | -0.07 | -6.48148148148 | 1.08 | 2.45 | 0.4894 | 4702429 | 1.2670218 | CS |
| 52 | -0.1 | -9.00900900901 | 1.11 | 2.45 | 0.4894 | 2686125 | 1.29237496 | CS |
| 156 | -1.94 | -65.7627118644 | 2.95 | 3.8 | 0.4894 | 2189535 | 1.54673802 | CS |
| 260 | -0.53 | -34.4155844156 | 1.54 | 12.5 | 0.2364 | 2020224 | 1.65868966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 1.01 | -0.07 | -6.48 | 1.06 | 1.1 | 0.977 | 3099827 |
| 1781822100 | 1.08 | -0.02 | -1.82 | 1.08 | 1.12 | 1 | 1881155 |
| 1781735700 | 1.1 | -0.07 | -5.98 | 1.1299999 | 1.1599 | 1.06 | 1375858 |
| 1781649300 | 1.17 | 0.14 | 13.59 | 0.9605 | 1.17 | 0.92 | 4774748 |
| 1781562900 | 1.03 | -0.09 | -7.62 | 1.12 | 1.22 | 1.025 | 6566000 |
| 1781303700 | 1.115 | -0.37 | -24.66 | 1.66 | 1.7099 | 1.02 | 22385067 |
| 1781217300 | 1.48 | 0.15 | 11.28 | 1.37 | 1.5799 | 1.29 | 19675628 |
| 1781130900 | 1.33 | 0.05 | 3.91 | 1.23 | 1.47 | 1.2 | 4168734 |
| 1781044500 | 1.28 | -0.11 | -7.91 | 1.3 | 1.42 | 1.19 | 5568554 |
| 1780958100 | 1.3899999 | -0.12 | -7.95 | 1.48 | 1.51 | 1.34 | 3600601 |
| 1780698900 | 1.51 | -0.46 | -23.35 | 1.81 | 1.87 | 1.44 | 8900944 |
| 1780612500 | 1.97 | -0.17 | -7.94 | 2.05 | 2.35 | 1.95 | 11913258 |
| 1780526100 | 2.14 | -0.08 | -3.60 | 2.07 | 2.2 | 1.9 | 14991871 |
| 1780439700 | 2.22 | 0.88 | 65.67 | 1.485 | 2.45 | 1.4 | 38793080 |
| 1780353300 | 1.34 | -0.12 | -8.22 | 1.28 | 1.5 | 1.1701 | 7356129 |
| 1780094100 | 1.46 | -0.24 | -14.12 | 1.5 | 1.66 | 1.15 | 23766880 |
| 1780007700 | 1.7 | 0.34 | 25.00 | 2.02 | 2.2 | 1.53 | 59989562 |
| 1779921300 | 1.36 | 0.65 | 92.01 | 0.8601 | 1.55 | 0.75 | 155460207 |
| 1779834900 | 0.7083 | 0.0183001 | 2.65 | 0.6899999 | 0.7149 | 0.67 | 482921 |
| 1779489300 | 0.6899999 | 0.0499999 | 7.81 | 0.6324 | 0.6899999 | 0.6324 | 399166 |
| 1779402900 | 0.64 | 0.0401 | 6.68 | 0.6046 | 0.65 | 0.6 | 627703 |
| 1779316500 | 0.5999 | -0.0001 | -0.02 | 0.5987 | 0.61 | 0.5693 | 535518 |
| 1779230100 | 0.6 | -0.0127 | -2.07 | 0.545 | 0.6072 | 0.54 | 10744541 |
| 1779143700 | 0.6127 | -0.0203 | -3.21 | 0.611 | 0.6298 | 0.6012 | 225301 |
| 1778884500 | 0.633 | -0.0329 | -4.94 | 0.644 | 0.67 | 0.6201 | 304900 |
| 1778798100 | 0.6659 | 0.0096 | 1.46 | 0.6528 | 0.6661 | 0.6427 | 114076 |
| 1778711700 | 0.6563 | -0.0036 | -0.55 | 0.6599 | 0.6684 | 0.64 | 119164 |
| 1778625300 | 0.6599 | -0.0002 | -0.03 | 0.672 | 0.6999 | 0.6506 | 222961 |
| 1778538900 | 0.6601 | -0.01 | -1.49 | 0.66 | 0.6672 | 0.65 | 232231 |
| 1778279700 | 0.6701 | -0.0239 | -3.44 | 0.6899999 | 0.6925 | 0.6551 | 250127 |
| 1778193300 | 0.6939999 | -0.0455 | -6.15 | 0.7248 | 0.7393999 | 0.6811 | 173528 |
| 1778106900 | 0.7395 | 0.0295 | 4.15 | 0.7000999 | 0.7465 | 0.6899999 | 175570 |
| 1778020500 | 0.71 | 0.0009001 | 0.13 | 0.7045 | 0.71 | 0.683 | 406661 |
| 1777934100 | 0.7090999 | -0.022 | -3.01 | 0.7221 | 0.73 | 0.6851 | 321846 |
| 1777674900 | 0.7311 | -0.015 | -2.01 | 0.74 | 0.755 | 0.7134 | 219658 |
| 1777588500 | 0.7461 | 0.0316 | 4.42 | 0.7207 | 0.7587 | 0.7 | 292569 |
| 1777502100 | 0.7145 | -0.0198 | -2.70 | 0.735 | 0.7401 | 0.6908 | 344625 |
| 1777415700 | 0.7342999 | -0.0457 | -5.86 | 0.7775 | 0.7775 | 0.7118 | 485912 |
| 1777329300 | 0.78 | -0.0299 | -3.69 | 0.7995 | 0.8 | 0.77 | 377993 |
| 1777070100 | 0.8098999 | 0.0120999 | 1.52 | 0.7927999 | 0.81 | 0.758 | 479469 |
| 1776983700 | 0.7978 | -0.0003 | -0.04 | 0.7773 | 0.79855 | 0.7538 | 457956 |
| 1776897300 | 0.7981 | 0.0482 | 6.43 | 0.74 | 0.8 | 0.73 | 696079 |
| 1776810900 | 0.7499 | 0.006 | 0.81 | 0.7156 | 0.75 | 0.7151 | 521268 |
| 1776724500 | 0.7439 | 0.0139 | 1.90 | 0.6947 | 0.75 | 0.6947 | 1062678 |
| 1776465300 | 0.73 | -0.0132 | -1.78 | 0.7131 | 0.7455 | 0.696601 | 933811 |
| 1776378900 | 0.7432 | 0.0461 | 6.61 | 0.6892 | 0.7504999 | 0.671301 | 1981379 |
| 1776292500 | 0.6971 | 0.0512 | 7.93 | 0.6069 | 0.722 | 0.583 | 7350293 |
| 1776206100 | 0.6459 | 0.134 | 26.18 | 0.7246 | 0.7816 | 0.6257 | 96768349 |
| 1776119700 | 0.5119 | -0.0038 | -0.74 | 0.515 | 0.54 | 0.4894 | 16665367 |
| 1775860500 | 0.5157 | -0.0239 | -4.43 | 0.5393 | 0.555 | 0.51 | 353751 |
| 1775774100 | 0.5396 | -0.0227 | -4.04 | 0.5574 | 0.5649999 | 0.5324 | 301700 |
| 1775687700 | 0.5623 | 0.0029 | 0.52 | 0.5731 | 0.586 | 0.546 | 512513 |
| 1775601300 | 0.5594 | -0.0196 | -3.39 | 0.586 | 0.586 | 0.545 | 311072 |
| 1775514900 | 0.579 | 0.0171 | 3.04 | 0.5699999 | 0.6032499 | 0.56 | 495459 |
| 1775169300 | 0.5619 | 0.0145 | 2.65 | 0.5449 | 0.5866 | 0.5324 | 1010251 |
| 1775082900 | 0.5474 | -0.2929 | -34.86 | 0.85 | 0.895 | 0.5 | 3705267 |
| 1774996500 | 0.8403 | 0.0702 | 9.12 | 0.7756999 | 0.85 | 0.7756999 | 115971 |
| 1774910100 | 0.7701 | -0.0355 | -4.41 | 0.792 | 0.8057 | 0.76 | 214504 |
| 1774650900 | 0.8056 | -0.0333 | -3.97 | 0.8303 | 0.8326 | 0.79 | 160830 |
| 1774564500 | 0.8389 | -0.0598 | -6.65 | 0.88 | 0.88 | 0.83 | 319242 |
| 1774478100 | 0.8987 | 0.0124 | 1.40 | 0.9165 | 0.9179 | 0.885 | 108678 |
| 1774391700 | 0.8863 | -0.0469 | -5.03 | 0.92 | 0.92 | 0.8801 | 565644 |
| 1774305300 | 0.9332 | 0.0186 | 2.03 | 0.9146 | 0.9541 | 0.9001 | 139176 |
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.
