Premium
Rush Enterprises Inc (RUSHA)
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 | 0.4 | 0.554246917002 | 72.17 | 75 | 70.875 | 339473 | 73.07449617 | CS |
| 4 | 4.17 | 6.09649122807 | 68.4 | 75 | 67.245 | 616641 | 71.55062571 | CS |
| 12 | 3.52 | 5.09775524982 | 69.05 | 76.9899 | 65.68 | 499730 | 71.043128 | CS |
| 26 | 14.59 | 25.1638496033 | 57.98 | 76.9899 | 57.465 | 478317 | 69.22551557 | CS |
| 52 | 19.36 | 36.3841383199 | 53.21 | 76.9899 | 45.67 | 476767 | 60.97134352 | CS |
| 156 | 13.44 | 22.729578894 | 59.13 | 76.9899 | 34.68 | 414342 | 54.4503611 | CS |
| 260 | 29.69 | 69.239738806 | 42.88 | 76.9899 | 34.68 | 328776 | 53.60046893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 72.57 | 0.48 | 0.67 | 72.08 | 72.7 | 70.875 | 340705 |
| 1783463700 | 72.09 | -2.43 | -3.26 | 74.52 | 75 | 71.6 | 359943 |
| 1783377300 | 74.52 | 1.36 | 1.86 | 72.96 | 74.85 | 72 | 345625 |
| 1783031700 | 73.16 | 1.19 | 1.65 | 72.17 | 73.26 | 71.47 | 311619 |
| 1782945300 | 71.97 | -1.02 | -1.39 | 73.06 | 73.06 | 71.74 | 466134 |
| 1782858900 | 72.985 | 0.61 | 0.85 | 72.25 | 73.04 | 71.2 | 805159 |
| 1782772500 | 72.37 | -0.41 | -0.56 | 71.42 | 72.5 | 70.43 | 717748 |
| 1782513300 | 72.78 | -0.47 | -0.64 | 72.93 | 74 | 71.345 | 2328959 |
| 1782426900 | 73.25 | 1.02 | 1.41 | 72.08 | 74.92 | 71.675 | 365078 |
| 1782340500 | 72.23 | 2.64 | 3.79 | 69.7 | 72.37 | 69.26 | 624476 |
| 1782254100 | 69.59 | -1.02 | -1.44 | 69.71 | 70.645 | 69.41 | 441857 |
| 1782167700 | 70.61 | 0.5 | 0.71 | 70.06 | 70.96 | 68.345 | 470540 |
| 1781822100 | 70.11 | 2.19 | 3.22 | 68.66 | 70.43 | 68.66 | 942050 |
| 1781735700 | 67.925 | -2.61 | -3.69 | 70.09 | 71.05 | 67.33 | 483556 |
| 1781649300 | 70.53 | 0.48 | 0.69 | 70.44 | 71.56 | 69.95 | 466388 |
| 1781562900 | 70.05 | 0.07 | 0.10 | 70.64 | 71.575 | 69.79 | 491151 |
| 1781303700 | 69.98 | 0.89 | 1.29 | 69.31 | 70.19 | 68.89 | 582332 |
| 1781217300 | 69.09 | 1.32 | 1.95 | 68.4 | 69.21 | 67.245 | 556216 |
| 1781130900 | 67.77 | -0.77 | -1.12 | 68.95 | 70 | 67.15 | 330039 |
| 1781044500 | 68.54 | 1.27 | 1.89 | 68.08 | 69.49 | 67.61 | 682700 |
| 1780958100 | 67.27 | 0.25 | 0.37 | 67.47 | 68.73 | 67.17 | 495740 |
| 1780698900 | 67.019999 | 0.9 | 1.36 | 66.12 | 67.65 | 65.68 | 391483 |
| 1780612500 | 66.12 | -0.61 | -0.91 | 67.98 | 68.23 | 66.11 | 659157 |
| 1780526100 | 66.73 | -0.35 | -0.52 | 66.58 | 67.15 | 65.769999 | 611112 |
| 1780439700 | 67.08 | 0.16 | 0.24 | 66.92 | 68.4 | 66.3 | 537597 |
| 1780353300 | 66.92 | -2.41 | -3.48 | 68.67 | 68.67 | 66 | 701664 |
| 1780094100 | 69.33 | -1.68 | -2.37 | 70.77 | 71.35 | 69.17 | 456762 |
| 1780007700 | 71.01 | -1.11 | -1.54 | 71.8 | 72.06 | 70.7 | 472295 |
| 1779921300 | 72.12 | 1.82 | 2.59 | 70.82 | 72.89 | 70.8 | 386317 |
| 1779834900 | 70.3 | 1.41 | 2.05 | 69.17 | 70.3 | 68.96 | 514235 |
| 1779489300 | 68.89 | -0.42 | -0.61 | 69.43 | 69.46 | 68.6 | 297864 |
| 1779402900 | 69.31 | -0.64 | -0.91 | 69.2 | 69.82 | 68.055 | 329293 |
| 1779316500 | 69.95 | 1.35 | 1.97 | 68.84 | 70.43 | 68.42 | 369589 |
| 1779230100 | 68.6 | -0.13 | -0.19 | 68.5 | 68.8899 | 67.37 | 397703 |
| 1779143700 | 68.73 | 0.01 | 0.01 | 68.89 | 69.94 | 68.45 | 295521 |
| 1778884500 | 68.72 | -1.86 | -2.64 | 70.35 | 70.55 | 68.64 | 286710 |
| 1778798100 | 70.58 | 0.5 | 0.71 | 70.68 | 71.335 | 69.66 | 405975 |
| 1778711700 | 70.08 | -1.92 | -2.67 | 71.75 | 71.93 | 69.55 | 458313 |
| 1778625300 | 72 | -0.49 | -0.68 | 72.35 | 73.1 | 70.61 | 386408 |
| 1778538900 | 72.49 | 0.18 | 0.25 | 72.59 | 73.0599 | 71.395 | 457799 |
| 1778279700 | 72.31 | 1.01 | 1.42 | 71.48 | 72.97 | 71.01 | 475760 |
| 1778193300 | 71.3 | -0.68 | -0.94 | 72.33 | 72.38 | 70.81 | 356380 |
| 1778106900 | 71.98 | 1.06 | 1.49 | 71.97 | 72.97 | 71.54 | 561068 |
| 1778020500 | 70.92 | -0.11 | -0.15 | 71.6 | 72.01 | 70.435 | 397903 |
| 1777934100 | 71.03 | -1.96 | -2.69 | 72.2 | 72.99 | 70.38 | 451701 |
| 1777674900 | 72.99 | -1.04 | -1.40 | 74.15 | 74.15 | 71.9 | 554119 |
| 1777588500 | 74.03 | 2.05 | 2.85 | 71.98 | 74.39 | 71.81 | 603516 |
| 1777502100 | 71.98 | -3.33 | -4.42 | 72.58 | 76.5399 | 71.58 | 609777 |
| 1777415700 | 75.31 | -0.89 | -1.17 | 76.56 | 76.56 | 74.9 | 399240 |
| 1777329300 | 76.2 | 1.28 | 1.71 | 75.45 | 76.9899 | 75.07 | 494340 |
| 1777070100 | 74.92 | 0.3 | 0.40 | 74.31 | 76.06 | 73.69 | 375617 |
| 1776983700 | 74.62 | 0.88 | 1.19 | 74.29 | 76.4499 | 73.865 | 288347 |
| 1776897300 | 73.74 | 0.06 | 0.09 | 74.11 | 74.11 | 72.92 | 313434 |
| 1776810900 | 73.675 | -1.39 | -1.85 | 75 | 75.87 | 73.49 | 388142 |
| 1776724500 | 75.06 | 1.13 | 1.53 | 73.58 | 75.5 | 73.04 | 340212 |
| 1776465300 | 73.93 | 4.06 | 5.81 | 70.92 | 74.85 | 70.53 | 544875 |
| 1776378900 | 69.87 | -0.09 | -0.13 | 69.05 | 70.31 | 69.02 | 306342 |
| 1776292500 | 69.96 | -1.31 | -1.84 | 70.87 | 71.41 | 69.69 | 309172 |
| 1776206100 | 71.27 | 0.37 | 0.52 | 70.7 | 71.92 | 70.16 | 256721 |
| 1776119700 | 70.9 | -0.25 | -0.35 | 70.65 | 71.18 | 70 | 361881 |
| 1775860500 | 71.15 | -0.06 | -0.08 | 71.1 | 71.62 | 70.68 | 514005 |
| 1775774100 | 71.21 | 1.01 | 1.44 | 70 | 71.93 | 69.67 | 294105 |
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.
