Premium
Rumble Inc (RUMBW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 2.95 | -0.01 | -0.34 | 2.96 | 3.0299999 | 2.95 | 4414 |
| 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 | 31128 |
| 1741044900 | 3.02 | -0.33 | -9.85 | 3.4 | 3.45 | 3 | 12288 |
| 1740785700 | 3.35 | 0.01 | 0.21 | 3.39 | 3.39 | 3.15 | 66275 |
| 1740699300 | 3.3431 | 0.04 | 1.31 | 3.53 | 3.53 | 3.29 | 17464 |
| 1740612900 | 3.3 | -0.03 | -0.76 | 3.32 | 3.55 | 3.3 | 15187 |
| 1740526500 | 3.3252 | -0.25 | -7.12 | 3.6 | 3.6 | 3.29 | 40844 |
| 1740440100 | 3.58 | -0.48 | -11.82 | 4 | 4 | 3.33 | 36375 |
| 1740180900 | 4.0599999 | -0.17 | -4.02 | 4.25 | 4.25 | 3.88 | 15433 |
| 1740094500 | 4.23 | -0.17 | -3.78 | 4.3099999 | 4.3099999 | 4.03 | 19010 |
| 1740008100 | 4.396 | -0.16 | -3.60 | 4.5 | 4.55 | 4.19 | 22475 |
| 1739921700 | 4.5601 | -0.03 | -0.65 | 4.61 | 4.7 | 4.54 | 6976 |
| 1739576100 | 4.59 | 0.27 | 6.25 | 4.35 | 4.68 | 4.32 | 46249 |
| 1739489700 | 4.32 | 0.05 | 1.17 | 4.28 | 4.43 | 4.1914 | 11615 |
| 1739403300 | 4.2699999 | -0.06 | -1.39 | 4.39 | 4.47 | 4 | 47053 |
| 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 | 16612 |
| 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 | 4.59 | 5 | 4.59 | 14761 |
| 1738625700 | 4.4 | -0.27 | -5.78 | 4.22 | 4.595 | 4.18 | 23739 |
| 1738366500 | 4.67 | 0.19 | 4.24 | 4.5 | 4.93 | 4.42 | 30876 |
| 1738280100 | 4.48 | 0.08 | 1.82 | 4.4 | 4.51 | 4.3 | 27605 |
| 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 | 4.7 | 4.82 | 4.2009999 | 28274 |
| 1737156900 | 4.67 | 0.25 | 5.66 | 4.69 | 4.75 | 4.3917 | 47634 |
| 1737070500 | 4.42 | 0.57 | 14.81 | 3.85 | 4.6199 | 3.7 | 69674 |
| 1736984100 | 3.85 | 0.36 | 10.32 | 3.53 | 4 | 3.53 | 35130 |
| 1736897700 | 3.49 | -0.22 | -5.93 | 3.75 | 3.77 | 3.29 | 56018 |
| 1736811300 | 3.71 | 0.05 | 1.37 | 4.08 | 4.08 | 3.51 | 50159 |
| 1736552100 | 3.66 | -0.24 | -6.15 | 3.9 | 3.92 | 3.62 | 51115 |
| 1736379300 | 3.9 | -1.03 | -20.89 | 4.75 | 4.75 | 3.86 | 248034 |
| 1736292900 | 4.93 | -0.3 | -5.74 | 5.3 | 5.37 | 4.78 | 43391 |
| 1736206500 | 5.23 | 0.32 | 6.52 | 5.14 | 5.36 | 4.96 | 63317 |
| 1735947300 | 4.91 | 0.41 | 9.11 | 4.34 | 5.03 | 4.01 | 174814 |
| 1735860900 | 4.5 | -0.52 | -10.36 | 5.17 | 5.17 | 4.45 | 59179 |
| 1735688100 | 5.0199999 | -0.52 | -9.40 | 5.3 | 5.705 | 5.01 | 67825 |
| 1735601700 | 5.541 | -0.67 | -10.77 | 5.91 | 5.91 | 5.08 | 103743 |
| 1735342500 | 6.21 | -0.06 | -0.96 | 7 | 7 | 5.63 | 152992 |
| 1735256100 | 6.2699999 | 1.47 | 30.62 | 4.92 | 6.9 | 4.8099999 | 351735 |
| 1735077840 | 4.8 | -0.19 | -3.81 | 4.3 | 6.22 | 4.3 | 254963 |
| 1734996900 | 4.99 | 2.58 | 107.05 | 3.77 | 5.57 | 3.1501 | 1020002 |
| 1734737700 | 2.41 | 0.05 | 2.11 | 2.47 | 2.47 | 2.12 | 95636 |
| 1734651300 | 2.3601 | -0.1 | -4.06 | 2.33 | 2.49 | 2.2001 | 38280 |
| 1734564900 | 2.46 | -0.29 | -10.38 | 2.6 | 2.75 | 2.32 | 88915 |
| 1734478500 | 2.745 | -0.11 | -3.96 | 2.79 | 2.88 | 2.64 | 6064 |
| 1734392100 | 2.8583 | 0.08 | 2.82 | 2.97 | 3 | 2.725 | 47702 |
| 1734132900 | 2.7799999 | -0.11 | -3.81 | 2.97 | 2.97 | 2.42 | 21578 |
| 1734046500 | 2.89 | -0.01 | -0.34 | 2.8 | 2.98 | 2.69 | 28510 |
| 1733960100 | 2.9 | 0.05 | 1.75 | 2.7599999 | 2.9 | 2.68 | 19168 |
| 1733873700 | 2.85 | 0 | 0.00 | 2.88 | 2.92 | 2.61 | 32123 |
| 1733787300 | 2.85 | 0.07 | 2.52 | 2.97 | 2.97 | 2.71 | 48501 |
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
