Premium
Republic Power Group Ltd (RPGL)
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 | 5.0685 | 2098.75776398 | 0.2415 | 11.87 | 0.23 | 653867 | 1.14574375 | CS |
| 4 | 3.7 | 229.813664596 | 1.61 | 11.87 | 0.21 | 6580685 | 0.7020934 | CS |
| 12 | 4.22 | 387.155963303 | 1.09 | 11.87 | 0.21 | 6873343 | 0.7657774 | CS |
| 26 | 4.9113 | 1231.82844244 | 0.3987 | 11.87 | 0.21 | 10253449 | 0.73136238 | CS |
| 52 | 1.26 | 31.1111111111 | 4.05 | 11.87 | 0.21 | 8513525 | 0.74443806 | CS |
| 156 | 1.26 | 31.1111111111 | 4.05 | 11.87 | 0.21 | 8513525 | 0.74443806 | CS |
| 260 | 1.26 | 31.1111111111 | 4.05 | 11.87 | 0.21 | 8513525 | 0.74443806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780526100 | 3.0299999 | -8.23 | -73.09 | 10.9 | 13.055 | 3.0299999 | 1537463 |
| 1780439700 | 11.26 | 1.04 | 10.18 | 10 | 11.7 | 9.99 | 21114 |
| 1780353300 | 10.22 | 0.31 | 3.13 | 9.57 | 11.87 | 9.57 | 125853 |
| 1780094100 | 9.91 | 0.21 | 2.16 | 9.61 | 10.49 | 9.5 | 55058 |
| 1780007700 | 9.7 | -0.42 | -4.15 | 9.22 | 11.82 | 8.23 | 95290 |
| 1779921300 | 10.12 | 0.12 | 1.20 | 9.66 | 10.956 | 9.2 | 74300 |
| 1779834900 | 10 | -1.6 | -13.79 | 10.251999 | 10.251999 | 8.4 | 70127 |
| 1779489300 | 11.6 | 0.65 | 5.92 | 11.144 | 11.752 | 10.443999 | 21181 |
| 1779402900 | 10.952 | 0.56 | 5.35 | 10.464 | 11.73596 | 10.1 | 48236 |
| 1779316500 | 10.396 | 0.94 | 9.94 | 9.756 | 11.224 | 8.84 | 443253 |
| 1779230100 | 9.456 | -2.95 | -23.79 | 12 | 12.756 | 9.3159999 | 117150 |
| 1779143700 | 12.408 | -0.41 | -3.18 | 12.5 | 19.4 | 11.688 | 324414 |
| 1778884500 | 12.816 | -0.78 | -5.76 | 13.879999 | 14.812 | 10.44 | 95030 |
| 1778798100 | 13.6 | -1.51 | -10.01 | 15.84 | 16.8 | 13 | 72446 |
| 1778711700 | 15.112 | -2.69 | -15.12 | 18.36 | 19.388 | 15.112 | 88033 |
| 1778625300 | 17.804 | -0.4 | -2.20 | 19.724 | 21.587999 | 17.38 | 562119 |
| 1778538900 | 18.204 | -15.19 | -45.48 | 30.016 | 30.968 | 15.693999 | 304793 |
| 1778279700 | 33.391999 | -58.61 | -63.70 | 95.199999 | 106.8 | 33.08 | 477141 |
| 1778193300 | 92 | 38.8 | 72.93 | 53.2 | 99.2 | 53.2 | 398122 |
| 1778106900 | 53.2 | -15.6 | -22.67 | 64.4 | 70 | 53.2 | 22041 |
| 1778020500 | 68.8 | 8 | 13.16 | 61.2 | 79.6 | 60.8 | 41432 |
| 1777934100 | 60.8 | -6.8 | -10.06 | 66.399999 | 67.6 | 55.199999 | 28645 |
| 1777674900 | 67.6 | -10 | -12.89 | 74.4 | 76.8 | 58 | 53760 |
| 1777588500 | 77.6 | 20.4 | 35.66 | 59.2 | 91.199999 | 59.2 | 320462 |
| 1777502100 | 57.199999 | 17.2 | 43.00 | 42.8 | 64.8 | 40 | 327273 |
| 1777415700 | 40 | 12.48 | 45.35 | 27.3 | 42.384 | 26.4 | 122021 |
| 1777329300 | 27.519999 | -0.8 | -2.81 | 28.4 | 31.196 | 27.2 | 17906 |
| 1777070100 | 28.316 | -6.77 | -19.30 | 34.66 | 41.2 | 27.2 | 165796 |
| 1776983700 | 35.088 | -2.35 | -6.28 | 34.8 | 39.424 | 34 | 118206 |
| 1776897300 | 37.44 | 8.79 | 30.67 | 24.816 | 42.4 | 23.344 | 280604 |
| 1776810900 | 28.652 | 10.66 | 59.21 | 18.4 | 37.16 | 18.4 | 3175049 |
| 1776724500 | 17.996 | -0.74 | -3.97 | 17.8 | 19.15996 | 16 | 13468 |
| 1776465300 | 18.74 | -1.54 | -7.59 | 19.852 | 20.184 | 17.6 | 40183 |
| 1776378900 | 20.28 | 5.19 | 34.41 | 15.52 | 25.144 | 14.352 | 389547 |
| 1776292500 | 15.088 | -6.15 | -28.96 | 19.78 | 19.948 | 14.528 | 198109 |
| 1776206100 | 21.24 | -0.17 | -0.80 | 22.035999 | 23.232 | 21.24 | 554385 |
| 1776119700 | 21.412 | -1.24 | -5.46 | 22.66 | 22.852 | 21.208 | 2751 |
| 1775860500 | 22.648 | -1.16 | -4.87 | 24.396 | 24.624 | 21.208 | 8470 |
| 1775774100 | 23.808 | -2.51 | -9.54 | 25.792 | 25.792 | 23.796 | 1643 |
| 1775687700 | 26.32 | 3.64 | 16.05 | 22.68 | 26.796 | 22.68 | 4727 |
| 1775601300 | 22.68 | 1.07 | 4.96 | 22.128 | 22.68 | 20.608 | 1564 |
| 1775514900 | 21.608 | 1.31 | 6.44 | 20.344 | 23.159999 | 20.188 | 3102 |
| 1775169300 | 20.299999 | -2.1 | -9.39 | 22.031999 | 22.996 | 19.66 | 2895 |
| 1775082900 | 22.404 | 2 | 9.82 | 21.259999 | 25.99996 | 21.259999 | 7475 |
| 1774996500 | 20.4 | 2.79 | 15.86 | 16.375999 | 24.58 | 15.884 | 24829 |
| 1774910100 | 17.608 | -1.83 | -9.42 | 18.799999 | 19.98 | 16.439999 | 10401 |
| 1774650900 | 19.439999 | -1.46 | -7.00 | 20.008 | 21.56 | 19.4 | 5762 |
| 1774564500 | 20.903999 | -1.54 | -6.86 | 22.316 | 23.2 | 20.884 | 3944 |
| 1774478100 | 22.444 | 0.44 | 2.02 | 22.4 | 23.376 | 20.532 | 9719 |
| 1774391700 | 22 | -2.52 | -10.28 | 21.28 | 23.552 | 20.728 | 17201 |
| 1774305300 | 24.52 | -3.08 | -11.16 | 30.8 | 32.496 | 24.4 | 131188 |
| 1774046100 | 27.599999 | 6.52 | 30.95 | 22.799999 | 29.96 | 21.684 | 690855 |
| 1773959700 | 21.076 | -3.01 | -12.49 | 24 | 24.396 | 20.8 | 38791 |
| 1773873300 | 24.084 | -5.32 | -18.08 | 29.6 | 32 | 23.212 | 4877 |
| 1773786900 | 29.4 | -3.4 | -10.38 | 33.067999 | 35.596 | 28.887999 | 1737 |
| 1773700500 | 32.804 | 1 | 3.16 | 31.64 | 36.6 | 30.496 | 3048 |
| 1773441300 | 31.8 | -6.2 | -16.32 | 37.204 | 38.98796 | 30.16 | 5511 |
| 1773354900 | 38.004 | -8 | -17.38 | 42 | 44.8 | 36.452 | 5918 |
| 1773268500 | 46 | 1.6 | 3.60 | 43.6 | 48 | 41.6 | 7250 |
| 1773182100 | 44.4 | -2 | -4.31 | 45.199999 | 46.775999 | 44 | 4136 |
| 1773095700 | 46.4 | -6 | -11.45 | 48.8 | 50.4 | 43.6 | 12491 |
| 1772840100 | 52.4 | -9.2 | -14.94 | 54.2 | 56.288 | 50.4 | 30124 |
| 1772753700 | 61.6 | -2.8 | -4.35 | 62.4 | 63.983999 | 59.2 | 4520 |
| 1772667300 | 64.4 | -14.4 | -18.27 | 71.6 | 73.6 | 62.4 | 11075 |
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.
