Premium
Rackspace Technology Inc (RXT)
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 | -0.34 | -14.406779661 | 2.36 | 2.37 | 1.91 | 962168 | 2.09914495 | CS |
| 4 | -0.86 | -29.8611111111 | 2.88 | 3.03 | 1.91 | 949345 | 2.48408023 | CS |
| 12 | -0.28 | -12.1739130435 | 2.3 | 3.03 | 1.91 | 858666 | 2.49018918 | CS |
| 26 | -0.49 | -19.5219123506 | 2.51 | 3.4088 | 1.91 | 794859 | 2.54557443 | CS |
| 52 | 0.05 | 2.53807106599 | 1.97 | 3.4088 | 1.48 | 980039 | 2.30286434 | CS |
| 156 | -8.13 | -80.0985221675 | 10.15 | 12.13 | 1.06 | 1400203 | 3.1499427 | CS |
| 260 | -14.83 | -88.0118694362 | 16.85 | 26.43 | 1.06 | 1466069 | 8.9524875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 2.02 | -0.07 | -3.35 | 2.09 | 2.105 | 1.985 | 595052 |
| 1741818900 | 2.09 | 0.12 | 6.09 | 2.06 | 2.15 | 2.0299999 | 610135 |
| 1741732500 | 1.97 | -0.09 | -4.37 | 2.05 | 2.085 | 1.91 | 1248739 |
| 1741646100 | 2.06 | -0.13 | -5.94 | 2.144 | 2.1599 | 2.015 | 1001726 |
| 1741390500 | 2.19 | -0.03 | -1.35 | 2.22 | 2.23 | 2.06 | 987866 |
| 1741304100 | 2.22 | -0.19 | -7.88 | 2.36 | 2.37 | 2.21 | 962375 |
| 1741217700 | 2.41 | 0.04 | 1.47 | 2.425 | 2.43 | 2.33 | 545259 |
| 1741131300 | 2.375 | 0 | 0.21 | 2.31 | 2.43 | 2.25 | 1114764 |
| 1741044900 | 2.37 | 0 | 0.00 | 2.35 | 2.4699 | 2.3 | 1497850 |
| 1740785700 | 2.37 | -0.04 | -1.66 | 2.355 | 2.3849999 | 2.29 | 1217616 |
| 1740699300 | 2.41 | -0.21 | -8.02 | 2.63 | 2.671 | 2.4049999 | 1004589 |
| 1740612900 | 2.62 | 0.04 | 1.55 | 2.59 | 2.68 | 2.58 | 1073298 |
| 1740526500 | 2.58 | -0.05 | -1.90 | 2.565 | 2.71 | 2.565 | 986735 |
| 1740440100 | 2.63 | -0.27 | -9.31 | 2.89 | 2.89 | 2.5347 | 990838 |
| 1740180900 | 2.9 | 0.02 | 0.69 | 2.9 | 3.0299999 | 2.88 | 2088755 |
| 1740094500 | 2.88 | -0.02 | -0.69 | 2.865 | 2.92 | 2.761 | 823449 |
| 1740008100 | 2.9 | -0.05 | -1.69 | 2.92 | 2.97 | 2.87 | 597024 |
| 1739921700 | 2.95 | 0.08 | 2.79 | 2.9 | 2.965 | 2.86 | 425896 |
| 1739576100 | 2.87 | -0.09 | -3.04 | 2.97 | 2.97 | 2.83 | 424212 |
| 1739489700 | 2.96 | 0.08 | 2.78 | 2.88 | 2.97 | 2.87 | 436437 |
| 1739403300 | 2.88 | -0.01 | -0.35 | 2.84 | 2.9 | 2.79 | 707847 |
| 1739316900 | 2.89 | -0.06 | -2.03 | 2.835 | 2.96 | 2.828 | 556309 |
| 1739230500 | 2.95 | -0.01 | -0.34 | 2.98 | 3.025 | 2.91 | 777187 |
| 1738971300 | 2.96 | 0.06 | 2.07 | 2.89 | 2.98 | 2.86 | 958963 |
| 1738884900 | 2.9 | 0 | 0.00 | 2.93 | 2.93 | 2.83 | 455333 |
| 1738798500 | 2.9 | 0.04 | 1.40 | 2.88 | 2.96 | 2.85 | 1196486 |
| 1738712100 | 2.86 | 0.19 | 7.12 | 2.68 | 2.89 | 2.66 | 1018467 |
| 1738625700 | 2.67 | 0.04 | 1.52 | 2.49 | 2.71 | 2.42 | 1002644 |
| 1738366500 | 2.63 | 0.25 | 10.50 | 2.41 | 2.645 | 2.3536 | 1699891 |
| 1738280100 | 2.38 | 0.01 | 0.42 | 2.36 | 2.515 | 2.35 | 865958 |
| 1738193700 | 2.37 | 0.02 | 0.64 | 2.35 | 2.38 | 2.2599999 | 1353554 |
| 1738107300 | 2.355 | -0.02 | -0.63 | 2.34 | 2.42 | 2.3 | 681507 |
| 1738020900 | 2.37 | -0.3 | -11.24 | 2.55 | 2.5782 | 2.335 | 1110880 |
| 1737761700 | 2.67 | 0.25 | 10.33 | 2.57 | 2.7483 | 2.57 | 1008061 |
| 1737675300 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588900 | 2.42 | -0.03 | -1.22 | 2.45 | 2.495 | 2.4049999 | 428790 |
| 1737502500 | 2.45 | -0.02 | -0.81 | 2.52 | 2.52 | 2.395 | 468778 |
| 1737156900 | 2.47 | 0.08 | 3.35 | 2.4 | 2.5299999 | 2.3501 | 903847 |
| 1737070500 | 2.39 | 0.01 | 0.42 | 2.38 | 2.41 | 2.305 | 477065 |
| 1736984100 | 2.38 | 0.02 | 1.06 | 2.46 | 2.485 | 2.3209 | 485670 |
| 1736897700 | 2.355 | 0.04 | 1.51 | 2.33 | 2.47 | 2.32 | 632597 |
| 1736811300 | 2.32 | -0.27 | -10.42 | 2.5 | 2.52 | 2.2599999 | 986140 |
| 1736552100 | 2.59 | 0.23 | 9.75 | 2.33 | 2.66 | 2.295 | 1862455 |
| 1736379300 | 2.36 | 0.07 | 3.06 | 2.32 | 2.37 | 2.215 | 647544 |
| 1736292900 | 2.29 | -0.03 | -1.29 | 2.41 | 2.47 | 2.2799999 | 733413 |
| 1736206500 | 2.32 | 0.07 | 3.11 | 2.325 | 2.37 | 2.2799999 | 679718 |
| 1735947300 | 2.25 | 0.06 | 2.74 | 2.25 | 2.31 | 2.21 | 654725 |
| 1735860900 | 2.19 | -0.02 | -0.90 | 2.22 | 2.295 | 2.19 | 590336 |
| 1735688100 | 2.21 | -0.01 | -0.45 | 2.25 | 2.3182 | 2.175 | 728869 |
| 1735601700 | 2.22 | 0.01 | 0.45 | 2.18 | 2.24 | 2.11 | 1189279 |
| 1735342500 | 2.21 | -0.06 | -2.64 | 2.2686 | 2.27 | 2.18 | 417467 |
| 1735256100 | 2.27 | 0.05 | 2.25 | 2.18 | 2.2799999 | 2.15 | 492179 |
| 1735077840 | 2.22 | 0.05 | 2.30 | 2.19 | 2.23 | 2.16 | 287591 |
| 1734996900 | 2.17 | -0.08 | -3.56 | 2.24 | 2.27 | 2.1349999 | 838952 |
| 1734737700 | 2.25 | 0.01 | 0.45 | 2.195 | 2.33 | 2.19 | 761241 |
| 1734651300 | 2.24 | 0 | 0.00 | 2.3 | 2.3192 | 2.23 | 670632 |
| 1734564900 | 2.24 | -0.17 | -7.05 | 2.4 | 2.46 | 2.24 | 968070 |
| 1734478500 | 2.41 | -0.04 | -1.63 | 2.4391 | 2.445 | 2.38 | 393967 |
| 1734392100 | 2.45 | 0.03 | 1.24 | 2.465 | 2.5 | 2.38 | 792146 |
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
