Premium
Real Messenger Corporation (RMSG)
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 | -0.0011 | -0.227696129166 | 0.4831 | 0.525 | 0.465 | 197929 | 0.49167673 | CS |
| 4 | -0.401 | -45.4133635334 | 0.883 | 3.9 | 0.46 | 13771591 | 1.60641054 | CS |
| 12 | 0.0163 | 3.50010736526 | 0.4657 | 3.9 | 0.4101 | 15265015 | 2.29368765 | CS |
| 26 | -0.868 | -64.2962962963 | 1.35 | 3.9 | 0.3315 | 9535087 | 1.88541972 | CS |
| 52 | -1.418 | -74.6315789474 | 1.9 | 5.46 | 0.3315 | 4941097 | 1.90996889 | CS |
| 156 | -3.008 | -86.1891117479 | 3.49 | 5.46 | 0.3315 | 3124968 | 1.92107209 | CS |
| 260 | -3.008 | -86.1891117479 | 3.49 | 5.46 | 0.3315 | 3124968 | 1.92107209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.481 | -0.033 | -6.42 | 0.514 | 0.529801 | 0.481 | 208744 |
| 1782945300 | 0.514 | 0.0234 | 4.77 | 0.4905 | 0.525 | 0.4723 | 272783 |
| 1782858900 | 0.4906 | 0.0096 | 2.00 | 0.4942 | 0.516 | 0.484 | 217684 |
| 1782772500 | 0.481 | 0.0155 | 3.33 | 0.4701 | 0.5 | 0.465 | 238507 |
| 1782513300 | 0.4655 | -0.0245 | -5.00 | 0.48 | 0.4999 | 0.465 | 117203 |
| 1782426900 | 0.49 | -0.009 | -1.80 | 0.4831 | 0.51 | 0.4711 | 143654 |
| 1782340500 | 0.499 | -0.0336 | -6.31 | 0.5215 | 0.5397 | 0.48 | 266933 |
| 1782254100 | 0.5326 | -0.0044 | -0.82 | 0.5472 | 0.5621 | 0.5175999 | 288595 |
| 1782167700 | 0.537 | -0.0529 | -8.97 | 0.5802 | 0.5851 | 0.5361 | 336069 |
| 1781822100 | 0.5899 | -0.0112 | -1.86 | 0.6201 | 0.635999 | 0.5687 | 631099 |
| 1781735700 | 0.6011 | 0.0382 | 6.79 | 0.5587 | 0.67 | 0.546 | 1195012 |
| 1781649300 | 0.5629 | -0.0469 | -7.69 | 0.588 | 0.608 | 0.55 | 574782 |
| 1781562900 | 0.6098 | 0.0014 | 0.23 | 0.63 | 0.65 | 0.5951 | 430534 |
| 1781303700 | 0.6084 | -0.0226 | -3.58 | 0.61 | 0.64 | 0.58 | 850750 |
| 1781217300 | 0.631 | -0.0507 | -7.44 | 0.67 | 0.7020999 | 0.62 | 896141 |
| 1781130900 | 0.6817 | -0.0308 | -4.32 | 0.706 | 0.747999 | 0.66 | 938659 |
| 1781044500 | 0.7125 | -0.0555 | -7.23 | 0.6973 | 0.84 | 0.665 | 2642411 |
| 1780958100 | 0.768 | -1.062 | -58.03 | 1.3899999 | 1.61 | 0.46 | 24322988 |
| 1780698900 | 1.83 | 0.73 | 66.36 | 3.265 | 3.9 | 1.71 | 199165903 |
| 1780612500 | 1.1 | 0.21 | 23.53 | 0.883 | 1.17 | 0.87 | 28130711 |
| 1780526100 | 0.8905 | -0.0596 | -6.27 | 0.9245 | 0.95 | 0.8557 | 70922 |
| 1780439700 | 0.9501 | -0.0499 | -4.99 | 0.9702 | 1.034 | 0.93 | 54412 |
| 1780353300 | 1 | 0.077 | 8.34 | 0.9 | 1.045 | 0.83 | 110680 |
| 1780094100 | 0.923 | 0.112 | 13.81 | 0.83 | 1.0199 | 0.7967999 | 214712 |
| 1780007700 | 0.811 | 0.0149 | 1.87 | 0.7201999 | 0.84 | 0.7201999 | 144942 |
| 1779921300 | 0.7961 | -0.084 | -9.54 | 0.827 | 0.8403 | 0.650001 | 268874 |
| 1779834900 | 0.8801 | -0.3149 | -26.35 | 1.17 | 1.19 | 0.81025 | 585596 |
| 1779489300 | 1.195 | -0.02 | -1.24 | 1.19 | 1.2533 | 1.17 | 57516 |
| 1779402900 | 1.21 | -0.01 | -0.82 | 1.2 | 1.25 | 1.19 | 59002 |
| 1779316500 | 1.22 | 0.07 | 6.09 | 1.1299999 | 1.26 | 1.1299999 | 91355 |
| 1779230100 | 1.15 | -0.06 | -4.96 | 1.21 | 1.2138 | 1.1399999 | 96438 |
| 1779143700 | 1.21 | -0.08 | -6.20 | 1.27 | 1.29 | 1.1399999 | 239472 |
| 1778884500 | 1.29 | 0.02 | 1.57 | 1.27 | 1.34 | 1.25 | 78817 |
| 1778798100 | 1.27 | -0.17 | -11.81 | 1.37 | 1.3839999 | 1.26 | 269634 |
| 1778711700 | 1.44 | -0.03 | -2.04 | 1.42 | 1.51 | 1.27 | 241494 |
| 1778625300 | 1.47 | 0.11 | 8.09 | 1.31 | 1.5 | 1.291 | 224726 |
| 1778538900 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4 | 1.24 | 310986 |
| 1778279700 | 1.3799999 | -0.41 | -22.91 | 1.62 | 1.6981 | 1.3 | 1244844 |
| 1778193300 | 1.79 | 0.47 | 35.61 | 1.7 | 1.86 | 1.53 | 32570991 |
| 1778106900 | 1.32 | -0.07 | -5.04 | 1.36 | 1.37 | 1.26 | 108055 |
| 1778020500 | 1.3899999 | 0.03 | 2.21 | 1.34 | 1.415 | 1.3 | 102558 |
| 1777934100 | 1.36 | -0.04 | -2.86 | 1.43 | 1.43 | 1.2432 | 127597 |
| 1777674900 | 1.4 | -0.15 | -9.68 | 1.49 | 1.5188 | 1.35 | 255223 |
| 1777588500 | 1.55 | 0.17 | 12.32 | 1.44 | 1.56 | 1.37 | 332750 |
| 1777502100 | 1.3799999 | -0.07 | -4.83 | 1.42 | 1.435 | 1.27 | 299657 |
| 1777415700 | 1.45 | 0.03 | 2.11 | 1.58 | 1.65 | 1.2901 | 1301160 |
| 1777329300 | 1.42 | -0.42 | -22.83 | 1.79 | 1.79 | 1.3386 | 1197071 |
| 1777070100 | 1.84 | -0.11 | -5.64 | 1.92 | 1.965 | 1.65 | 421789 |
| 1776983700 | 1.95 | -0.3 | -13.33 | 2.18 | 2.25 | 1.82 | 542532 |
| 1776897300 | 2.25 | -0.15 | -6.25 | 2.57 | 2.6 | 2.0400999 | 633041 |
| 1776810900 | 2.4 | -0.59 | -19.73 | 2.86 | 2.9899 | 1.94 | 1143313 |
| 1776724500 | 2.99 | 0.28 | 10.33 | 2.5299999 | 3.78 | 2.505 | 8445745 |
| 1776465300 | 2.71 | 0.16 | 6.27 | 2.41 | 3.3 | 2.41 | 7980478 |
| 1776378900 | 2.55 | 0.76 | 42.46 | 1.77 | 3.35 | 1.62 | 48606746 |
| 1776292500 | 1.79 | -0.61 | -25.42 | 1.83 | 2.04 | 1.55 | 3543929 |
| 1776206100 | 2.4 | -0.3 | -11.11 | 2.79 | 3.33 | 2.12 | 51648587 |
| 1776119700 | 2.7 | 2.23 | 475.08 | 0.9465 | 2.73 | 0.9137 | 456569695 |
| 1775860500 | 0.4695 | 0.0409 | 9.54 | 0.4346 | 0.47 | 0.4198 | 3412223 |
| 1775774100 | 0.4286 | -0.0466 | -9.81 | 0.4657 | 0.4657 | 0.4101 | 32144 |
| 1775687700 | 0.4752 | 0.0102 | 2.19 | 0.4819 | 0.4819 | 0.432 | 116908 |
| 1775601300 | 0.465 | 0.0643 | 16.05 | 0.4 | 0.52 | 0.4 | 459067 |
| 1775514900 | 0.4007 | -0.0828 | -17.13 | 0.4749 | 0.5011 | 0.3827 | 206842 |
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.
