Premium
Royalty Pharma PLC (RPRX)
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 | 1.13 | 2.09881129272 | 53.84 | 56.07 | 53.5 | 6422553 | 55.19080802 | CS |
| 4 | 3.68 | 7.17488789238 | 51.29 | 56.07 | 49.2775 | 4398222 | 53.39014983 | CS |
| 12 | 9.03 | 19.6560731389 | 45.94 | 56.07 | 44.73 | 3555786 | 50.10499664 | CS |
| 26 | 15.52 | 39.3409378961 | 39.45 | 56.07 | 37.83 | 3734007 | 45.39975206 | CS |
| 52 | 21.84 | 65.9221249623 | 33.13 | 56.07 | 32.85 | 3804267 | 40.85270723 | CS |
| 156 | 21.52 | 64.3348281016 | 33.45 | 56.07 | 24.05 | 3278796 | 33.91459526 | CS |
| 260 | 12.07 | 28.1351981352 | 42.9 | 56.07 | 24.05 | 2762725 | 35.60619955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 54.01 | -1.17 | -2.12 | 55 | 55.275 | 53.98 | 3568037 |
| 1780353300 | 55.18 | -0.58 | -1.04 | 55.5 | 55.5 | 53.81 | 4352773 |
| 1780094100 | 55.76 | 1.28 | 2.35 | 54.48 | 56.07 | 54.31 | 17988028 |
| 1780007700 | 54.48 | 0.51 | 0.94 | 53.7 | 54.67 | 53.63 | 3128182 |
| 1779921300 | 53.97 | 0.11 | 0.20 | 53.84 | 54.68 | 53.5 | 3075744 |
| 1779834900 | 53.86 | -0.64 | -1.17 | 54.72 | 54.74 | 53.63 | 2758427 |
| 1779489300 | 54.5 | 0.95 | 1.77 | 53.87 | 54.635 | 53.69 | 3053966 |
| 1779402900 | 53.55 | 0.49 | 0.92 | 53.06 | 53.585 | 52.5 | 2843043 |
| 1779316500 | 53.06 | 0.65 | 1.24 | 52.66 | 53.329 | 52.62 | 2868564 |
| 1779230100 | 52.41 | 0.34 | 0.65 | 52 | 52.615 | 51.81 | 3808560 |
| 1779143700 | 52.07 | -0.78 | -1.48 | 53.04 | 53.345 | 52.04 | 3411973 |
| 1778884500 | 52.85 | -0.55 | -1.03 | 52.4 | 53.02 | 52.04 | 4264803 |
| 1778798100 | 53.4 | 0.15 | 0.28 | 53 | 53.47 | 52.79 | 3513645 |
| 1778711700 | 53.25 | 1.55 | 3.00 | 51.69 | 53.29 | 51.58 | 4172032 |
| 1778625300 | 51.7 | 0.05 | 0.10 | 52 | 52.15 | 51.345 | 3457142 |
| 1778538900 | 51.65 | 0.86 | 1.69 | 50.62 | 51.72 | 50.48 | 4047167 |
| 1778279700 | 50.79 | 0.59 | 1.18 | 50.78 | 51.17 | 50.5 | 3763701 |
| 1778193300 | 50.2 | -0.52 | -1.03 | 50.64 | 50.94 | 49.2775 | 5602238 |
| 1778106900 | 50.72 | 0.28 | 0.56 | 51.29 | 51.65 | 49.74 | 3888198 |
| 1778020500 | 50.44 | 0.24 | 0.48 | 50.2 | 50.82 | 50.06 | 4723007 |
| 1777934100 | 50.2 | 0.73 | 1.48 | 49.47 | 50.35 | 49.11 | 2841618 |
| 1777674900 | 49.47 | -0.62 | -1.24 | 49.92 | 49.96 | 49.23 | 2350449 |
| 1777588500 | 50.09 | 0.6 | 1.21 | 49.83 | 50.47 | 49.57 | 4140170 |
| 1777502100 | 49.49 | -0.05 | -0.10 | 49.31 | 50.14 | 49.21 | 3050609 |
| 1777415700 | 49.54 | -0.11 | -0.22 | 50.12 | 50.25 | 49.33 | 4895792 |
| 1777329300 | 49.65 | 0.27 | 0.55 | 49.3 | 50.06 | 49.28 | 4114338 |
| 1777070100 | 49.38 | -0.26 | -0.52 | 49.64 | 49.91 | 49.2 | 1984626 |
| 1776983700 | 49.64 | -0.08 | -0.16 | 49.91 | 49.93 | 49.16 | 2081244 |
| 1776897300 | 49.72 | 0.24 | 0.49 | 49.6 | 49.97 | 49.22 | 2618117 |
| 1776810900 | 49.48 | 0.18 | 0.37 | 49.47 | 49.8 | 48.88 | 4271257 |
| 1776724500 | 49.3 | -0.7 | -1.40 | 49.55 | 50.075 | 49.25 | 2524352 |
| 1776465300 | 50 | 1.52 | 3.14 | 48.6 | 50 | 48.35 | 3018362 |
| 1776378900 | 48.48 | -0.22 | -0.45 | 48.5 | 48.97 | 48.23 | 2107882 |
| 1776292500 | 48.7 | -0.12 | -0.25 | 48.89 | 48.98 | 48.075 | 1897688 |
| 1776206100 | 48.82 | 0.39 | 0.81 | 48.4 | 49.01 | 48.35 | 3887252 |
| 1776119700 | 48.43 | 0.53 | 1.11 | 47.87 | 48.72 | 47.81 | 2859395 |
| 1775860500 | 47.9 | -0.4 | -0.83 | 48.3 | 48.32 | 47.73 | 2316150 |
| 1775774100 | 48.3 | 0.4 | 0.84 | 47.76 | 48.6 | 47.51 | 2214401 |
| 1775687700 | 47.9 | 1.03 | 2.20 | 47.22 | 48.085 | 46.99 | 2627915 |
| 1775601300 | 46.87 | -0.45 | -0.95 | 47 | 47.08 | 46.535 | 2604597 |
| 1775514900 | 47.32 | -1.25 | -2.57 | 47.98 | 48.39 | 47.275 | 2766100 |
| 1775169300 | 48.57 | 0.08 | 0.16 | 48.25 | 49.06 | 48.21 | 2730520 |
| 1775082900 | 48.49 | 0.52 | 1.08 | 47.99 | 48.75 | 47.98 | 3788664 |
| 1774996500 | 47.97 | 1.6 | 3.45 | 46.745 | 47.975 | 46.68 | 2133482 |
| 1774910100 | 46.37 | 0.02 | 0.04 | 46.47 | 46.74 | 46.1 | 2274984 |
| 1774650900 | 46.35 | -0.59 | -1.26 | 46.995 | 47.33 | 46.06 | 2710245 |
| 1774564500 | 46.94 | -0.09 | -0.19 | 46.95 | 47.54 | 46.815 | 3216623 |
| 1774478100 | 47.03 | 1.46 | 3.20 | 45.8 | 47.08 | 45.79 | 3268222 |
| 1774391700 | 45.57 | -0.04 | -0.09 | 45.24 | 45.895 | 45.15 | 2490357 |
| 1774305300 | 45.61 | 0.25 | 0.55 | 45.935 | 46.06 | 45.04 | 3795391 |
| 1774046100 | 45.36 | -0.17 | -0.37 | 45.77 | 46.1 | 44.73 | 8390571 |
| 1773959700 | 45.53 | -0.26 | -0.57 | 45.78 | 45.965 | 45.21 | 2763979 |
| 1773873300 | 45.79 | -0.32 | -0.69 | 46.13 | 46.14 | 45.465 | 3237900 |
| 1773786900 | 46.11 | 0.01 | 0.02 | 46.2 | 46.39 | 46 | 4351578 |
| 1773700500 | 46.1 | 0.45 | 0.99 | 45.83 | 46.435 | 45.77 | 2397156 |
| 1773441300 | 45.65 | -0.22 | -0.48 | 45.9 | 46.13 | 45.3106 | 2682216 |
| 1773354900 | 45.87 | -0.82 | -1.76 | 46.37 | 46.505 | 45.635 | 3834872 |
| 1773268500 | 46.69 | 0.72 | 1.57 | 45.94 | 46.82 | 45.55 | 2707299 |
| 1773182100 | 45.97 | 0.13 | 0.28 | 45.91 | 46.34 | 45.7 | 2395372 |
| 1773095700 | 45.84 | 0.43 | 0.95 | 45.41 | 45.935 | 45.265 | 3899924 |
| 1772840100 | 45.41 | -0.27 | -0.59 | 45.59 | 45.68 | 44.94 | 2701041 |
| 1772753700 | 45.68 | -1.75 | -3.69 | 47.04 | 47.21 | 45.225 | 3384702 |
| 1772667300 | 47.43 | -0.05 | -0.11 | 47.5 | 47.86 | 47.25 | 4345708 |
| 1772580900 | 47.48 | 0.01 | 0.02 | 46.88 | 47.655 | 46.44 | 3719108 |
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.
