Premium
Roku Inc (ROKU)
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 | -4.6 | -5.76008014025 | 79.86 | 80.73 | 73.31 | 1674623 | 78.40778105 | CS |
| 4 | 5.61 | 8.05455850682 | 69.65 | 86.75 | 69.28 | 3444957 | 80.73074599 | CS |
| 12 | -0.71 | -0.934579439252 | 75.97 | 86.75 | 60.05 | 3749928 | 74.34182537 | CS |
| 26 | 15.18 | 25.2663115846 | 60.08 | 86.75 | 48.3301 | 3620730 | 69.11284852 | CS |
| 52 | -15.29 | -16.8856985091 | 90.55 | 99.7204 | 48.3301 | 4280497 | 69.64624357 | CS |
| 156 | -149.74 | -66.5511111111 | 225 | 241.456 | 38.26 | 6783550 | 78.4174274 | CS |
| 260 | -62.43 | -45.3409833684 | 137.69 | 490.7261 | 38.26 | 6945572 | 132.10668369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 77.03 | -2.45 | -3.08 | 79.18 | 79.18 | 74.71 | 2271128 |
| 1735256100 | 79.48 | -0.08 | -0.10 | 79.08 | 80.0599 | 78.57 | 1189209 |
| 1735077840 | 79.56 | 0.76 | 0.96 | 78.76 | 79.75 | 78.37 | 768367 |
| 1734996900 | 78.8 | -1.79 | -2.22 | 79.86 | 80.73 | 78.36 | 2469788 |
| 1734737700 | 80.59 | 2.16 | 2.75 | 77.69 | 81.84 | 77.5586 | 3432335 |
| 1734651300 | 78.43 | -0.06 | -0.08 | 79.84 | 80.7333 | 77.33 | 3094551 |
| 1734564900 | 78.49 | -4.9 | -5.88 | 83 | 84.47 | 77.5901 | 3498995 |
| 1734478500 | 83.39 | -0.05 | -0.06 | 81.87 | 84.4 | 81.8 | 2106219 |
| 1734392100 | 83.44 | 0.45 | 0.54 | 82.79 | 84.1 | 81.02 | 1855175 |
| 1734132900 | 82.99 | 1.09 | 1.33 | 82.57 | 83.14 | 81.12 | 1996061 |
| 1734046500 | 81.9 | -0.52 | -0.63 | 82.395 | 84.26 | 81.88 | 1818224 |
| 1733960100 | 82.42 | 0.6 | 0.73 | 82.92 | 84.29 | 82.27 | 2450357 |
| 1733873700 | 81.82 | -2.3 | -2.73 | 84.22 | 85.28 | 80.58 | 2222556 |
| 1733787300 | 84.12 | 0 | 0.00 | 85.18 | 86.75 | 81.74 | 3609842 |
| 1733528100 | 84.12 | 2.09 | 2.55 | 82.755 | 86.4809 | 82.67 | 4165089 |
| 1733441700 | 82.03 | -0.91 | -1.10 | 83.08 | 83.39 | 80.1 | 4205814 |
| 1733355300 | 82.94 | 7.25 | 9.58 | 80.12 | 85.8699 | 79.4059 | 11945940 |
| 1733268900 | 75.69 | -1.36 | -1.77 | 75.99 | 77.7 | 74.29 | 4082860 |
| 1733182500 | 77.05 | 8.02 | 11.62 | 69.65 | 77.3 | 69.28 | 8271665 |
| 1732917840 | 69.03 | 1.32 | 1.95 | 67.97 | 69.05 | 67.56 | 1514590 |
| 1732750500 | 67.71 | 1.4 | 2.11 | 66.64 | 68.29 | 66.5 | 2856528 |
| 1732664100 | 66.31 | -1.91 | -2.80 | 67.74 | 68.38 | 66.23 | 3359195 |
| 1732577700 | 68.22 | -0.98 | -1.42 | 69.712 | 70.12 | 68.14 | 3888667 |
| 1732318500 | 69.2 | 0.52 | 0.76 | 68.68 | 70.81 | 68.0374 | 4015040 |
| 1732232100 | 68.68 | -0.03 | -0.04 | 69.422 | 69.72 | 68.15 | 2656030 |
| 1732145700 | 68.71 | -4.9 | -6.66 | 67.99 | 69.85 | 65.97 | 8231287 |
| 1732059300 | 73.61 | -0.42 | -0.57 | 73.335 | 75.02 | 72.18 | 2807673 |
| 1731972900 | 74.03 | 5.16 | 7.49 | 71 | 74.44 | 70.29 | 4407234 |
| 1731713700 | 68.87 | -5.45 | -7.33 | 74 | 74 | 68.77 | 5754079 |
| 1731627300 | 74.32 | -0.89 | -1.18 | 75.825 | 76.35 | 74.2 | 2240262 |
| 1731540900 | 75.21 | -1.41 | -1.84 | 76.44 | 78.5678 | 75.1 | 2736099 |
| 1731454500 | 76.62 | -0.5 | -0.65 | 76.15 | 77.74 | 75.75 | 2901353 |
| 1731368100 | 77.12 | 3.3 | 4.47 | 74.415 | 77.21 | 73.85 | 3404910 |
| 1731108900 | 73.82 | 1.79 | 2.49 | 71.49 | 74.1383 | 70.76 | 4245371 |
| 1731022500 | 72.03 | -0.24 | -0.33 | 72.1 | 72.89 | 70.99 | 3146199 |
| 1730936100 | 72.27 | 2.6 | 3.73 | 71.97 | 72.9699 | 71.1101 | 3952598 |
| 1730849700 | 69.67 | 2.49 | 3.71 | 67.45 | 71.27 | 67.23 | 5479171 |
| 1730763300 | 67.18 | 1.48 | 2.25 | 64.75 | 69.755 | 64.629999 | 6650658 |
| 1730500500 | 65.7 | 1.62 | 2.53 | 63.35 | 66 | 63.0003 | 6741898 |
| 1730414100 | 64.08 | -13.43 | -17.33 | 68 | 68.33 | 60.05 | 21625321 |
| 1730327700 | 77.51 | 1.1 | 1.44 | 77.12 | 79.2 | 76.2534 | 7109195 |
| 1730241300 | 76.41 | 0.36 | 0.47 | 76.16 | 77.055 | 75.06 | 1921887 |
| 1730154900 | 76.05 | 0.78 | 1.04 | 75.93 | 77.2499 | 75.93 | 1910019 |
| 1729895700 | 75.27 | 1.23 | 1.66 | 74.66 | 76.2299 | 74.25 | 2278411 |
| 1729809300 | 74.04 | 0.54 | 0.73 | 74 | 74.6 | 73.55 | 2253802 |
| 1729722900 | 73.5 | -3.29 | -4.28 | 76.33 | 76.93 | 72.72 | 3724956 |
| 1729636500 | 76.79 | -0.21 | -0.27 | 76.65 | 77.26 | 76.01 | 1655777 |
| 1729550100 | 77 | -3.07 | -3.83 | 79.65 | 79.9 | 76.42 | 2991274 |
| 1729290900 | 80.07 | 3.12 | 4.05 | 78.61 | 80.2 | 78.24 | 2869706 |
| 1729204500 | 76.95 | -0.61 | -0.79 | 77.09 | 78.3 | 76.4981 | 2122252 |
| 1729118100 | 77.56 | -1.37 | -1.74 | 79.01 | 80.77 | 76.53 | 2892839 |
| 1729031700 | 78.93 | 2.57 | 3.37 | 76.27 | 79.43 | 76.2 | 2997816 |
| 1728945300 | 76.36 | -2.01 | -2.56 | 78.07 | 78.02 | 76.155 | 2929983 |
| 1728686100 | 78.37 | 1 | 1.29 | 77.37 | 79.03 | 77.24 | 2185494 |
| 1728599700 | 77.37 | -0.03 | -0.04 | 77.29 | 78.56 | 76.326276 | 2004027 |
| 1728513300 | 77.4 | -1.17 | -1.49 | 78.47 | 78.7 | 76.795 | 2620651 |
| 1728426900 | 78.57 | 2.22 | 2.91 | 75.73 | 78.74 | 75.63 | 2421371 |
| 1728340500 | 76.35 | 0.46 | 0.61 | 75.97 | 77.49 | 75.28 | 2538011 |
| 1728081300 | 75.89 | 0.44 | 0.58 | 76.71 | 77.2499 | 74.95 | 1681224 |
| 1727994900 | 75.45 | 1.27 | 1.71 | 73.9503 | 75.54 | 73.34 | 1973162 |
| 1727908500 | 74.18 | -0.16 | -0.22 | 73.96 | 74.76 | 73.28 | 1951984 |
| 1727822100 | 74.34 | -0.32 | -0.43 | 75.66 | 76.61 | 73.18 | 2717974 |
| 1727735520 | 74.66 | 0.25 | 0.34 | 75.32 | 75.44 | 73.72 | 2328027 |
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
