Premium
Rumble Inc (RUMBW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 2.249 | 0.02 | 0.85 | 2.29 | 2.35 | 2.125 | 21097 |
| 1744842900 | 2.23 | -0.18 | -7.47 | 2.83 | 2.83 | 2.13 | 45394 |
| 1744756500 | 2.41 | -0.09 | -3.60 | 2.44 | 2.52 | 2.4 | 6588 |
| 1744670100 | 2.5 | -0.19 | -6.98 | 2.99 | 2.99 | 2.5 | 7007 |
| 1744410900 | 2.6877 | 0.1 | 3.77 | 2.5099999 | 3.23 | 2.5001 | 2378 |
| 1744324500 | 2.59 | -0.11 | -4.07 | 3.09 | 3.09 | 2.25 | 10718 |
| 1744238100 | 2.7 | 0.55 | 25.58 | 2.15 | 2.93 | 2.15 | 13736 |
| 1744151700 | 2.15 | -0.39 | -15.46 | 2.52 | 2.52 | 2.145 | 6317 |
| 1744065300 | 2.5432 | 0.13 | 5.53 | 2.41 | 2.578 | 2.32 | 14281 |
| 1743806100 | 2.41 | -0.27 | -10.08 | 2.71 | 2.71 | 2.14 | 25883 |
| 1743719700 | 2.6801 | -0.02 | -0.74 | 2.48 | 2.6801 | 2.48 | 6915 |
| 1743633300 | 2.7 | 0.19 | 7.57 | 2.55 | 2.85 | 2.49 | 14913 |
| 1743546900 | 2.5099999 | 0.21 | 9.13 | 2.34 | 2.605 | 2.2501 | 8175 |
| 1743460500 | 2.3 | -0.07 | -2.95 | 2.29 | 2.33 | 2.13 | 18193 |
| 1743201300 | 2.37 | -0.3 | -11.24 | 2.485 | 2.52 | 2.2485 | 24509 |
| 1743114900 | 2.67 | 0.11 | 4.30 | 2.5099999 | 2.69 | 2.5 | 8509 |
| 1743028500 | 2.56 | -0.1 | -3.76 | 2.7308 | 2.7548 | 2.55 | 35060 |
| 1742942100 | 2.66 | -0.1 | -3.62 | 2.75 | 2.79 | 2.62 | 41113 |
| 1742855700 | 2.7599999 | 0.19 | 7.39 | 2.7799999 | 2.79 | 2.67 | 14987 |
| 1742596500 | 2.57 | 0.04 | 1.58 | 2.5299999 | 2.82 | 2.47 | 7941 |
| 1742510100 | 2.5299999 | -0.17 | -6.30 | 2.71 | 2.7113999 | 2.5 | 3900 |
| 1742423700 | 2.7 | 0.07 | 2.60 | 2.66 | 2.79 | 2.54 | 13771 |
| 1742337300 | 2.6316 | -0.14 | -5.00 | 2.62 | 2.74 | 2.5299999 | 2212 |
| 1742250900 | 2.77 | 0.02 | 0.73 | 2.645 | 2.7759 | 2.645 | 5181 |
| 1741991700 | 2.75 | 0.25 | 10.00 | 2.62 | 2.9 | 2.52 | 10221 |
| 1741905300 | 2.4998999 | -0.32 | -11.22 | 2.82 | 2.82 | 2.4646 | 11555 |
| 1741818900 | 2.8157 | 0.09 | 3.14 | 2.87 | 2.87 | 2.7 | 3821 |
| 1741732500 | 2.73 | -0.02 | -0.73 | 2.88 | 2.88 | 2.5901 | 7448 |
| 1741646100 | 2.75 | -0.18 | -6.14 | 2.82 | 2.82 | 2.59 | 9099 |
| 1741390500 | 2.93 | -0.02 | -0.68 | 2.89 | 2.93 | 2.73 | 3972 |
| 1741304100 | 2.95 | -0.01 | -0.34 | 3.005 | 3.0299999 | 2.95 | 4412 |
| 1741217700 | 2.96 | 0.11 | 3.86 | 3.1199 | 3.1199 | 2.8 | 10488 |
| 1741131300 | 2.8501 | -0.17 | -5.63 | 3.11 | 3.56 | 2.68 | 29044 |
| 1741044900 | 3.02 | -0.33 | -9.85 | 3.43 | 3.45 | 3 | 11087 |
| 1740785700 | 3.35 | 0.01 | 0.21 | 3.3 | 3.36 | 3.15 | 66065 |
| 1740699300 | 3.3431 | 0.04 | 1.31 | 3.53 | 3.53 | 3.29 | 17464 |
| 1740612900 | 3.3 | -0.03 | -0.76 | 3.4 | 3.55 | 3.3 | 15034 |
| 1740526500 | 3.3252 | -0.25 | -7.12 | 3.6 | 3.6 | 3.29 | 40844 |
| 1740440100 | 3.58 | -0.48 | -11.82 | 3.89 | 3.89 | 3.33 | 35821 |
| 1740180900 | 4.0599999 | -0.17 | -4.02 | 4.25 | 4.25 | 3.88 | 15433 |
| 1740094500 | 4.23 | -0.17 | -3.78 | 4.17 | 4.26 | 4.03 | 19005 |
| 1740008100 | 4.396 | -0.16 | -3.60 | 4.5 | 4.55 | 4.19 | 22475 |
| 1739921700 | 4.5601 | -0.03 | -0.65 | 4.7 | 4.7 | 4.54 | 6921 |
| 1739576100 | 4.59 | 0.27 | 6.25 | 4.4 | 4.68 | 4.32 | 44670 |
| 1739489700 | 4.32 | 0.05 | 1.17 | 4.28 | 4.43 | 4.1914 | 11615 |
| 1739403300 | 4.2699999 | -0.06 | -1.39 | 4.21 | 4.47 | 4 | 46707 |
| 1739316900 | 4.33 | -0.32 | -6.88 | 4.62 | 4.64 | 4.3 | 39098 |
| 1739230500 | 4.65 | -0.2 | -4.12 | 4.8 | 4.99 | 4.5 | 79832 |
| 1738971300 | 4.85 | -0.02 | -0.44 | 4.9201 | 5.04 | 4.85 | 16312 |
| 1738884900 | 4.8715 | -0.16 | -3.15 | 5.12 | 5.14 | 4.79 | 20598 |
| 1738798500 | 5.03 | 0.29 | 6.12 | 4.54 | 5.1 | 4.54 | 42919 |
| 1738712100 | 4.74 | 0.34 | 7.73 | 4.725 | 5 | 4.725 | 14661 |
| 1738625700 | 4.4 | -0.27 | -5.78 | 4.22 | 4.595 | 4.18 | 23328 |
| 1738366500 | 4.67 | 0.19 | 4.24 | 4.5 | 4.93 | 4.42 | 30880 |
| 1738280100 | 4.48 | 0.08 | 1.82 | 4.4 | 4.51 | 4.3 | 27763 |
| 1738193700 | 4.4 | -0.08 | -1.79 | 4.45 | 4.72 | 4.26 | 20960 |
| 1738107300 | 4.48 | 0.12 | 2.75 | 4.63 | 4.64 | 4.32 | 26151 |
| 1738020900 | 4.36 | -0.87 | -16.63 | 4.92 | 4.92 | 4.1 | 81121 |
| 1737761700 | 5.23 | 0.5 | 10.57 | 4.9 | 5.36 | 4.7699999 | 71461 |
| 1737675300 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1737588900 | 4.73 | 0 | 0.06 | 4.76 | 4.9 | 4.54 | 29334 |
| 1737502500 | 4.7272999 | 0.06 | 1.23 | 4.71 | 4.82 | 4.2009999 | 26630 |
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
