Premium
Rush Enterprises Inc (RUSHB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -3.65256903181 | 57.22 | 57.22 | 51.68 | 26072 | 53.57625936 | CS |
| 4 | -3.16 | -5.42117001201 | 58.29 | 61.55 | 51.68 | 20879 | 56.09854252 | CS |
| 12 | -1.57 | -2.76895943563 | 56.7 | 61.55 | 51.68 | 21701 | 55.41668301 | CS |
| 26 | 8.36 | 17.8747060081 | 46.77 | 61.55 | 43.49 | 18518 | 52.82559173 | CS |
| 52 | 5.33 | 10.702811245 | 49.8 | 61.55 | 37.84 | 17905 | 49.05900985 | CS |
| 156 | 23.37317653 | 73.6004863713 | 31.75682347 | 61.55 | 29.45038751 | 18948 | 42.28019882 | CS |
| 260 | 27.67274646 | 100.784830572 | 27.45725354 | 61.55 | 14.42855676 | 16244 | 37.87962122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 55.13 | 2.27 | 4.29 | 52.83 | 55.14 | 52.83 | 30721 |
| 1740526500 | 52.86 | 1.18 | 2.28 | 52.11 | 53.64 | 52.11 | 30808 |
| 1740440100 | 51.68 | -0.67 | -1.28 | 52.88 | 52.88 | 51.68 | 19744 |
| 1740180900 | 52.35 | -2.63 | -4.78 | 55.84 | 55.84 | 52.25 | 21870 |
| 1740094500 | 54.98 | -3.47 | -5.94 | 58 | 58 | 54.59 | 28448 |
| 1740008100 | 58.45 | 0.72 | 1.25 | 56.96 | 61.55 | 56.96 | 46057 |
| 1739921700 | 57.73 | 0.48 | 0.84 | 57.25 | 57.9 | 57.1316 | 14636 |
| 1739576100 | 57.25 | -0.29 | -0.50 | 57.99 | 58.5 | 57.25 | 19292 |
| 1739489700 | 57.54 | 1.11 | 1.97 | 56.42 | 57.54 | 56.38 | 12567 |
| 1739403300 | 56.43 | -0.8 | -1.40 | 56.24 | 56.95 | 56.09 | 12888 |
| 1739316900 | 57.23 | 1.04 | 1.85 | 55.53 | 57.6408 | 55.53 | 13767 |
| 1739230500 | 56.19 | -0.56 | -0.99 | 56.93 | 56.93 | 55.93 | 23659 |
| 1738971300 | 56.75 | -0.53 | -0.93 | 56.94 | 57.59 | 55.92 | 14809 |
| 1738884900 | 57.28 | -0.03 | -0.05 | 57.54 | 57.77 | 57.12 | 10026 |
| 1738798500 | 57.31 | 0.46 | 0.81 | 57.06 | 57.53 | 56.78 | 28090 |
| 1738712100 | 56.85 | 0.24 | 0.42 | 56.28 | 57.13 | 56.28 | 16822 |
| 1738625700 | 56.61 | -0.71 | -1.24 | 55.54 | 56.87 | 55.38 | 17344 |
| 1738366500 | 57.32 | -0.8 | -1.38 | 58.04 | 58.34 | 56.2 | 23392 |
| 1738280100 | 58.12 | 0.67 | 1.17 | 58.29 | 58.785 | 57.81 | 14708 |
| 1738193700 | 57.45 | 0.47 | 0.82 | 56.57 | 57.67 | 56.51 | 19419 |
| 1738107300 | 56.98 | 0.7 | 1.24 | 56.58 | 57.54 | 55.97 | 20236 |
| 1738020900 | 56.28 | -0.73 | -1.28 | 56.7 | 57.59 | 56.17 | 41746 |
| 1737761700 | 57.01 | 1.96 | 3.56 | 55.36 | 57.18 | 55.36 | 16408 |
| 1737675300 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1737588900 | 55.05 | -0.89 | -1.59 | 55.6 | 55.6 | 54.435 | 22705 |
| 1737502500 | 55.94 | 0.83 | 1.51 | 55.78 | 56.8 | 55.5 | 22890 |
| 1737156900 | 55.11 | -1.23 | -2.18 | 56.67 | 57.2 | 54.26 | 60944 |
| 1737070500 | 56.34 | 0.29 | 0.52 | 55.71 | 56.8 | 55.71 | 17345 |
| 1736984100 | 56.05 | 0.86 | 1.56 | 56 | 56.97 | 55.84 | 22866 |
| 1736897700 | 55.19 | 1.52 | 2.83 | 53.52 | 55.41 | 53.52 | 20634 |
| 1736811300 | 53.67 | 1.05 | 2.00 | 51.89 | 53.9 | 51.89 | 22815 |
| 1736552100 | 52.62 | -1.13 | -2.10 | 52.5 | 53.27 | 52.305 | 22577 |
| 1736379300 | 53.75 | -0.22 | -0.40 | 53.79 | 53.79 | 53.02 | 14058 |
| 1736292900 | 53.965 | -0.54 | -0.98 | 54.54 | 54.54 | 53.41 | 18990 |
| 1736206500 | 54.5 | 0.37 | 0.68 | 54.07 | 54.98 | 54.07 | 18597 |
| 1735947300 | 54.13 | 0.28 | 0.52 | 53.83 | 54.38 | 53.53 | 20792 |
| 1735860900 | 53.85 | -0.59 | -1.08 | 54.45 | 55.07 | 53.8 | 18662 |
| 1735688100 | 54.44 | 0.15 | 0.28 | 55.09 | 55.09 | 54.29 | 5211 |
| 1735601700 | 54.29 | -0.09 | -0.17 | 54.15 | 54.65 | 53.455 | 7406 |
| 1735342500 | 54.38 | -0.81 | -1.47 | 54.9 | 55.09 | 53.68 | 13936 |
| 1735256100 | 55.19 | 0.71 | 1.30 | 53.89 | 55.27 | 53.89 | 8493 |
| 1735077840 | 54.48 | 1.12 | 2.10 | 53.56 | 54.48 | 52.4 | 5632 |
| 1734996900 | 53.36 | -1.08 | -1.98 | 54.09 | 54.41 | 52.11 | 23451 |
| 1734737700 | 54.44 | 1.47 | 2.78 | 51.62 | 54.56 | 51.62 | 102835 |
| 1734651300 | 52.97 | -0.46 | -0.86 | 54.86 | 54.86 | 52.97 | 20638 |
| 1734564900 | 53.43 | -1.67 | -3.03 | 55.09 | 56.105 | 52.69 | 29204 |
| 1734478500 | 55.1 | -1.1 | -1.96 | 55.77 | 56 | 54.56 | 22449 |
| 1734392100 | 56.2 | 0.69 | 1.24 | 55.03 | 56.24 | 54.75 | 11421 |
| 1734132900 | 55.51 | -1.41 | -2.48 | 56.34 | 56.6699 | 54.6 | 27685 |
| 1734046500 | 56.92 | 1.01 | 1.81 | 56.05 | 57.38 | 55.37 | 20485 |
| 1733960100 | 55.91 | 0.43 | 0.78 | 55.8 | 57.12 | 55.79 | 30216 |
| 1733873700 | 55.48 | -1.25 | -2.20 | 56.42 | 56.85 | 55.45 | 25970 |
| 1733787300 | 56.73 | -0.73 | -1.27 | 58.22 | 58.22 | 56.4 | 15314 |
| 1733528100 | 57.46 | 1.41 | 2.52 | 56.85 | 57.46 | 56.36 | 8309 |
| 1733441700 | 56.05 | -0.66 | -1.16 | 56.7 | 56.7 | 56.04 | 9120 |
| 1733355300 | 56.71 | 1.09 | 1.96 | 56.25 | 57.17 | 55.44 | 14818 |
| 1733268900 | 55.62 | -1.62 | -2.83 | 57.69 | 57.69 | 55.61 | 9189 |
| 1733182500 | 57.24 | 0.23 | 0.40 | 57.58 | 57.83 | 56.77 | 11724 |
| 1732917840 | 57.01 | 0.34 | 0.60 | 57.38 | 57.38 | 56.71 | 10282 |
| 1732750500 | 56.67 | 0.58 | 1.03 | 56.22 | 56.67 | 55.72 | 8051 |
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
