Premium
Rambus Inc (RMBS)
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 | 1.83 | 3.49170005724 | 52.41 | 55.29 | 52.11 | 1287453 | 53.18250414 | CS |
| 4 | -3.33 | -5.78426263679 | 57.57 | 60.16 | 52.11 | 903801 | 56.16944536 | CS |
| 12 | 12.65 | 30.4159653763 | 41.59 | 60.16 | 40.28 | 1046447 | 50.96647961 | CS |
| 26 | -1.64 | -2.93486041518 | 55.88 | 67.74 | 37.425 | 1490143 | 47.94242258 | CS |
| 52 | -16.17 | -22.9654878568 | 70.41 | 76.38 | 37.425 | 1469335 | 53.93360938 | CS |
| 156 | 25.09 | 86.0720411664 | 29.15 | 76.38 | 20 | 1238187 | 48.51761108 | CS |
| 260 | 40.15 | 284.953867991 | 14.09 | 76.38 | 8.05 | 1044123 | 39.67922218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 54.24 | -0.44 | -0.80 | 53.9033 | 54.65 | 53.0019 | 504818 |
| 1735256100 | 54.68 | 0.54 | 1.00 | 53.51 | 55.29 | 53.09 | 455374 |
| 1735077840 | 54.14 | 0.17 | 0.31 | 53.98 | 54.41 | 53.65 | 343578 |
| 1734996900 | 53.97 | 1.39 | 2.64 | 53.36 | 54.09 | 52.91 | 1158645 |
| 1734737700 | 52.58 | -1.04 | -1.94 | 52.41 | 54.08 | 52.11 | 3192216 |
| 1734651300 | 53.62 | -1.21 | -2.21 | 54.64 | 55.5 | 52.69 | 1587055 |
| 1734564900 | 54.83 | -3.35 | -5.76 | 58.92 | 59.294 | 53.89 | 1040504 |
| 1734478500 | 58.18 | -0.96 | -1.62 | 58.5 | 59.13 | 57.63 | 732689 |
| 1734392100 | 59.14 | 1.73 | 3.01 | 57.46 | 59.67 | 56.47 | 762120 |
| 1734132900 | 57.41 | -0.69 | -1.19 | 58.255 | 58.484 | 57.07 | 1229591 |
| 1734046500 | 58.1 | -0.96 | -1.63 | 58.0101 | 59.06 | 57.79 | 458979 |
| 1733960100 | 59.06 | 1.07 | 1.85 | 58.95 | 60.16 | 57.9633 | 979204 |
| 1733873700 | 57.99 | -0.41 | -0.70 | 58.54 | 58.765 | 57.5 | 879463 |
| 1733787300 | 58.4 | -0.43 | -0.73 | 59.17 | 60.1 | 58.22 | 535462 |
| 1733528100 | 58.83 | 1.31 | 2.28 | 57.725 | 59.105 | 57.55 | 635072 |
| 1733441700 | 57.52 | -1.46 | -2.48 | 58.71 | 58.99 | 57.2521 | 402809 |
| 1733355300 | 58.98 | 0.34 | 0.58 | 59.415 | 59.74 | 58.8845 | 576672 |
| 1733268900 | 58.64 | -0.23 | -0.39 | 58.07 | 58.7 | 57.27 | 645025 |
| 1733182500 | 58.87 | 1.06 | 1.83 | 58.04 | 59.62 | 57.975 | 984887 |
| 1732917840 | 57.81 | 0.69 | 1.21 | 57.57 | 58.25 | 57.33 | 572879 |
| 1732750500 | 57.12 | -0.65 | -1.13 | 57.17 | 57.7 | 55.69 | 722888 |
| 1732664100 | 57.77 | 0.88 | 1.55 | 59.77 | 60.04 | 57.21 | 999937 |
| 1732577700 | 56.89 | 0.93 | 1.66 | 56.47 | 57.14 | 55.72 | 1460099 |
| 1732318500 | 55.96 | 1.47 | 2.70 | 54.62 | 56.13 | 54.535 | 788922 |
| 1732232100 | 54.49 | 1.54 | 2.91 | 53.99 | 54.89 | 53.08 | 624068 |
| 1732145700 | 52.95 | 0.66 | 1.26 | 51.76 | 52.97 | 50.71 | 525974 |
| 1732059300 | 52.29 | -0.3 | -0.57 | 52.74 | 52.74 | 51.94 | 726693 |
| 1731972900 | 52.59 | 1.28 | 2.49 | 51.24 | 52.67 | 51.18 | 1009867 |
| 1731713700 | 51.31 | -2.04 | -3.82 | 53.08 | 53.115 | 51.045 | 867573 |
| 1731627300 | 53.35 | -0.97 | -1.79 | 55.24 | 55.63 | 53.22 | 756976 |
| 1731540900 | 54.32 | -1.05 | -1.90 | 55 | 55.625 | 54.07 | 570956 |
| 1731454500 | 55.37 | -0.52 | -0.93 | 56.11 | 56.82 | 55.2 | 869501 |
| 1731368100 | 55.89 | 0.11 | 0.20 | 55.75 | 55.92 | 54.12 | 740971 |
| 1731108900 | 55.78 | -0.91 | -1.61 | 55.87 | 56.24 | 54.37 | 858379 |
| 1731022500 | 56.69 | -1.01 | -1.75 | 58.025 | 58.41625 | 56.43 | 1260372 |
| 1730936100 | 57.7 | 7.44 | 14.80 | 54.73 | 57.85 | 53.525 | 2660453 |
| 1730849700 | 50.26 | 1.73 | 3.56 | 48.735 | 50.28 | 48.735 | 811128 |
| 1730763300 | 48.53 | 0.58 | 1.21 | 47.58 | 49.52 | 47.2 | 1091795 |
| 1730500500 | 47.95 | 0.13 | 0.27 | 47.83 | 48.3 | 47.37 | 1345227 |
| 1730414100 | 47.82 | -2.07 | -4.15 | 49.54 | 49.54 | 47.07 | 1501919 |
| 1730327700 | 49.89 | -1.11 | -2.18 | 50.905 | 51.47 | 49.87 | 1970880 |
| 1730241300 | 51 | 6.2 | 13.84 | 44.535 | 51.15 | 44.45 | 3477790 |
| 1730154900 | 44.8 | 1.3 | 2.99 | 44.52 | 44.87 | 44.05 | 1953797 |
| 1729895700 | 43.5 | 1.46 | 3.47 | 42.47 | 43.72 | 42.47 | 1131602 |
| 1729809300 | 42.04 | 0.64 | 1.55 | 42 | 42.09 | 41.4 | 949056 |
| 1729722900 | 41.4 | -0.19 | -0.46 | 41.5 | 41.86 | 40.79 | 741309 |
| 1729636500 | 41.59 | -0.04 | -0.10 | 41.37 | 41.66 | 40.93 | 604401 |
| 1729550100 | 41.63 | 0.45 | 1.09 | 41.08 | 41.76 | 40.86 | 771989 |
| 1729290900 | 41.18 | -1.52 | -3.56 | 43.33 | 43.47 | 41.1 | 1154422 |
| 1729204500 | 42.7 | -0.56 | -1.28 | 44.76 | 44.94 | 42.61 | 1172339 |
| 1729118100 | 43.255 | -0.02 | -0.03 | 43.99 | 44 | 42.81 | 861864 |
| 1729031700 | 43.27 | -1.79 | -3.96 | 45.06 | 45.585 | 42.8017 | 1679167 |
| 1728945300 | 45.055 | 1.01 | 2.28 | 44.43 | 45.31 | 44.4 | 1232218 |
| 1728686100 | 44.05 | 1.61 | 3.79 | 41.88 | 44.12 | 41.88 | 1557748 |
| 1728599700 | 42.44 | 0.25 | 0.59 | 41.5525 | 42.46 | 41.05 | 847511 |
| 1728513300 | 42.19 | 1.02 | 2.48 | 41.24 | 42.305 | 40.895 | 733223 |
| 1728426900 | 41.17 | 0.09 | 0.22 | 40.89 | 41.53 | 40.28 | 914661 |
| 1728340500 | 41.08 | 0.03 | 0.07 | 40.79 | 41.37 | 40.59 | 711078 |
| 1728081300 | 41.05 | 0.83 | 2.06 | 41.59 | 41.82 | 40.65 | 862952 |
| 1727994900 | 40.22 | -0.11 | -0.27 | 39.86 | 40.6 | 39.8 | 1013326 |
| 1727908500 | 40.33 | 0.2 | 0.50 | 40.13 | 40.77 | 39.705 | 820710 |
| 1727822100 | 40.13 | -2.09 | -4.95 | 42.22 | 42.35 | 39.96 | 1658848 |
| 1727735520 | 42.22 | 0.1 | 0.24 | 41.53 | 42.57 | 41.53 | 2014293 |
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
