Premium
Royalty Pharma PLC (RPRX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.10677083333 | 30.72 | 31.08 | 29.725 | 3044889 | 30.35886733 | CS |
| 4 | 5.79 | 22.9125445192 | 25.27 | 31.09 | 25.18 | 3571578 | 28.8735962 | CS |
| 12 | 4.06 | 15.037037037 | 27 | 31.09 | 24.05 | 3395800 | 26.76728141 | CS |
| 26 | 2.6 | 9.13562895292 | 28.46 | 31.09 | 24.05 | 2820839 | 27.23528908 | CS |
| 52 | 1.63 | 5.53856608902 | 29.43 | 31.655 | 24.05 | 2756716 | 27.83482616 | CS |
| 156 | -7.27 | -18.9668666841 | 38.33 | 44.75 | 24.05 | 2258647 | 32.50296181 | CS |
| 260 | -14.84 | -32.3311546841 | 45.9 | 57.5 | 24.05 | 2238947 | 36.08106693 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 31.06 | 0.98 | 3.26 | 30.61 | 31.1 | 30.61 | 5778366 |
| 1737675300 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.08 | 0 |
| 1737588900 | 30.08 | -0.22 | -0.73 | 30 | 30.21 | 29.725 | 3461285 |
| 1737502500 | 30.3 | -0.45 | -1.46 | 30.79 | 30.79 | 30.255 | 2786235 |
| 1737156900 | 30.75 | -0.2 | -0.65 | 30.72 | 31.08 | 30.519 | 2887147 |
| 1737070500 | 30.95 | 0.21 | 0.68 | 30.64 | 31.09 | 30.1122 | 4829562 |
| 1736984100 | 30.74 | 0.71 | 2.36 | 30.23 | 30.82 | 30.01 | 4510597 |
| 1736897700 | 30.03 | 0.04 | 0.13 | 29.9 | 30.2 | 29.67 | 5887974 |
| 1736811300 | 29.99 | 0.5 | 1.70 | 29.83 | 30.78 | 29.77 | 7815262 |
| 1736552100 | 29.49 | 3.29 | 12.56 | 27.55 | 29.885 | 27.4691 | 8066318 |
| 1736379300 | 26.2 | 0.16 | 0.61 | 25.98 | 26.37 | 25.765 | 2225773 |
| 1736292900 | 26.04 | 0.29 | 1.13 | 25.63 | 26.06 | 25.55 | 2727336 |
| 1736206500 | 25.75 | -0.09 | -0.35 | 25.73 | 26.095 | 25.4 | 2223727 |
| 1735947300 | 25.84 | 0.05 | 0.19 | 25.81 | 25.955 | 25.72 | 2082915 |
| 1735860900 | 25.79 | 0.28 | 1.10 | 25.55 | 25.89 | 25.55 | 1521346 |
| 1735688100 | 25.51 | 0.19 | 0.75 | 25.3 | 25.59 | 25.28 | 2179285 |
| 1735601700 | 25.32 | -0.22 | -0.86 | 25.41 | 25.5 | 25.18 | 1904396 |
| 1735342500 | 25.54 | 0.14 | 0.55 | 25.27 | 25.68 | 25.27 | 2036091 |
| 1735256100 | 25.4 | 0.17 | 0.67 | 25.19 | 25.46 | 25.16 | 1740143 |
| 1735077840 | 25.23 | -0.02 | -0.08 | 25.23 | 25.35 | 25.015 | 1350225 |
| 1734996900 | 25.25 | 0.33 | 1.32 | 24.72 | 25.26 | 24.46 | 5439189 |
| 1734737700 | 24.92 | 0.64 | 2.64 | 24.34 | 25 | 24.315 | 7574640 |
| 1734651300 | 24.28 | -0.19 | -0.78 | 24.24 | 24.475 | 24.05 | 4359282 |
| 1734564900 | 24.47 | -0.65 | -2.59 | 25.09 | 25.27 | 24.46 | 3737072 |
| 1734478500 | 25.12 | 0.12 | 0.48 | 25.25 | 25.27 | 24.8 | 3038029 |
| 1734392100 | 25 | 0.16 | 0.64 | 24.75 | 25.28 | 24.7 | 4385485 |
| 1734132900 | 24.84 | -0.37 | -1.47 | 25.17 | 25.2 | 24.725 | 2540719 |
| 1734046500 | 25.21 | 0.01 | 0.04 | 25.11 | 25.42 | 25.1 | 2891108 |
| 1733960100 | 25.2 | -0.39 | -1.52 | 25.43 | 25.5 | 25.02 | 2851454 |
| 1733873700 | 25.59 | -0.42 | -1.61 | 26.05 | 26.05 | 25.455 | 3130282 |
| 1733787300 | 26.01 | 0.1 | 0.39 | 25.81 | 26.22 | 25.62 | 2588820 |
| 1733528100 | 25.91 | -0.48 | -1.82 | 26.42 | 26.59 | 25.87 | 4327041 |
| 1733441700 | 26.39 | 0.29 | 1.11 | 26.1 | 26.54 | 26.1 | 2390460 |
| 1733355300 | 26.1 | -0.24 | -0.91 | 26.24 | 26.355 | 25.94 | 2973103 |
| 1733268900 | 26.34 | -0.09 | -0.34 | 26.32 | 26.47 | 26.145 | 3191198 |
| 1733182500 | 26.43 | -0.23 | -0.86 | 26.61 | 26.61 | 26.29 | 2113638 |
| 1732917840 | 26.66 | 0.06 | 0.23 | 26.6 | 26.66 | 26.46 | 1411354 |
| 1732750500 | 26.6 | 0.31 | 1.18 | 26.345 | 26.645 | 26.225 | 1811546 |
| 1732664100 | 26.29 | -0.18 | -0.68 | 26.47 | 26.62 | 26.015 | 1991660 |
| 1732577700 | 26.47 | 0.04 | 0.15 | 26.46 | 26.83 | 26.405 | 6824694 |
| 1732318500 | 26.43 | 0.03 | 0.11 | 26.38 | 26.63 | 26.33 | 2455020 |
| 1732232100 | 26.4 | 0.18 | 0.69 | 26.26 | 26.665 | 26.23 | 4329536 |
| 1732145700 | 26.22 | 0.21 | 0.81 | 26.09 | 26.29 | 25.8 | 2003865 |
| 1732059300 | 26.01 | 0.21 | 0.81 | 25.63 | 26.03 | 25.47 | 7299328 |
| 1731972900 | 25.8 | 0.1 | 0.39 | 25.76 | 25.94 | 25.5101 | 4724684 |
| 1731713700 | 25.7 | 0.12 | 0.47 | 25.23 | 25.88 | 25.1001 | 3846460 |
| 1731627300 | 25.58 | -0.27 | -1.04 | 25.9 | 25.96 | 25.365 | 3030381 |
| 1731540900 | 25.85 | -0.15 | -0.58 | 26 | 26.2 | 25.795 | 2531878 |
| 1731454500 | 26 | -0.36 | -1.37 | 26.25 | 26.41 | 25.825 | 3148299 |
| 1731368100 | 26.36 | 0.15 | 0.57 | 26.27 | 26.6 | 26.12 | 2784630 |
| 1731108900 | 26.21 | -0.31 | -1.17 | 26.61 | 26.8 | 26.08 | 5978045 |
| 1731022500 | 26.52 | -0.12 | -0.45 | 27.01 | 27.03 | 26.295 | 2582672 |
| 1730936100 | 26.64 | -0.9 | -3.27 | 28.13 | 28.36 | 26.555 | 4558885 |
| 1730849700 | 27.54 | 0.34 | 1.25 | 27.12 | 27.565 | 26.9536 | 1820378 |
| 1730763300 | 27.2 | 0.1 | 0.37 | 27.52 | 27.5929 | 27.16 | 1603233 |
| 1730500500 | 27.1 | 0.1 | 0.37 | 27 | 27.27 | 26.99 | 1810283 |
| 1730414100 | 27 | -0.19 | -0.70 | 27.08 | 27.26 | 26.96 | 1899568 |
| 1730327700 | 27.19 | 0.04 | 0.15 | 27.07 | 27.37 | 26.94 | 2517598 |
| 1730241300 | 27.15 | -0.11 | -0.40 | 27.13 | 27.33 | 27.08 | 1832238 |
| 1730154900 | 27.26 | 0.31 | 1.15 | 27.1 | 27.275 | 27.02 | 1985413 |
| 1729895700 | 26.95 | -0.33 | -1.21 | 27.35 | 27.38 | 26.94 | 1628288 |
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
