Premium
Rackspace Technology Inc (RXT)
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 | 0.97 | 16.7820069204 | 5.78 | 8.6 | 5.31 | 47441477 | 6.78965064 | CS |
| 4 | 2.6 | 62.6506024096 | 4.15 | 8.6 | 3.91 | 24578427 | 5.8724462 | CS |
| 12 | 5.74 | 568.316831683 | 1.01 | 8.6 | 0.8617 | 23345140 | 4.76119606 | CS |
| 26 | 5.72 | 555.339805825 | 1.03 | 8.6 | 0.393 | 23049029 | 3.08972455 | CS |
| 52 | 5.56 | 467.226890756 | 1.19 | 8.6 | 0.393 | 11878121 | 3.00976271 | CS |
| 156 | 4.94 | 272.928176796 | 1.81 | 8.6 | 0.393 | 4773969 | 2.84615108 | CS |
| 260 | -12.88 | -65.6138563423 | 19.63 | 20.29 | 0.393 | 3435265 | 3.58116331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 6.835 | -0.39 | -5.33 | 7.18 | 7.37 | 6.29 | 15607095 |
| 1781822100 | 7.22 | -0.31 | -4.12 | 7.73 | 7.91 | 6.92 | 27546368 |
| 1781735700 | 7.53 | 1.32 | 21.26 | 6.035 | 8.6 | 6.035 | 65487903 |
| 1781649300 | 6.21 | 0.3 | 4.99 | 6.765 | 7.16 | 5.9701 | 82264068 |
| 1781562900 | 5.915 | 0.48 | 8.73 | 5.78 | 6 | 5.3099999 | 14467569 |
| 1781303700 | 5.44 | -0.16 | -2.86 | 5.53 | 6.32 | 5.32 | 21671782 |
| 1781217300 | 5.6 | 0.32 | 5.96 | 5.19 | 5.63 | 4.99 | 16877261 |
| 1781130900 | 5.285 | 0.63 | 13.41 | 4.62 | 5.9 | 4.54 | 27776418 |
| 1781044500 | 4.66 | 0.15 | 3.33 | 4.54 | 4.86 | 4.0199999 | 12701366 |
| 1780958100 | 4.51 | -0.2 | -4.14 | 4.83 | 4.85 | 4.39 | 10715714 |
| 1780698900 | 4.705 | -0.89 | -15.83 | 5.38 | 5.4 | 4.655 | 10947727 |
| 1780612500 | 5.59 | 0.38 | 7.29 | 5.055 | 5.74 | 4.84 | 12491132 |
| 1780526100 | 5.21 | -0.24 | -4.40 | 5.43 | 5.66 | 5.1 | 12754235 |
| 1780439700 | 5.45 | -0.47 | -7.94 | 5.7 | 5.7572 | 5.34 | 14999279 |
| 1780353300 | 5.92 | 0.75 | 14.51 | 5.09 | 6.15 | 4.98 | 24238183 |
| 1780094100 | 5.17 | 0.32 | 6.60 | 4.9 | 5.39 | 4.62 | 22840317 |
| 1780007700 | 4.85 | 0.22 | 4.75 | 4.65 | 5.36 | 4.65 | 19422082 |
| 1779921300 | 4.63 | -0.34 | -6.84 | 5.049 | 5.07 | 4.5507 | 20952793 |
| 1779834900 | 4.97 | 0.82 | 19.76 | 4.15 | 5.17 | 3.91 | 24257497 |
| 1779489300 | 4.15 | -0.18 | -4.16 | 4.33 | 4.6599 | 4.09 | 19601779 |
| 1779402900 | 4.33 | 0.33 | 8.25 | 3.9 | 4.45 | 3.68 | 24422757 |
| 1779316500 | 4 | -0.7 | -14.80 | 4.66 | 4.66 | 3.93 | 31061282 |
| 1779230100 | 4.695 | -0.11 | -2.19 | 4.7 | 5.22 | 4.5599999 | 21028864 |
| 1779143700 | 4.8 | -1.02 | -17.53 | 6.005 | 6.005 | 4.65 | 30116396 |
| 1778884500 | 5.82 | -1.47 | -20.16 | 6.74 | 7.33 | 5.79 | 35888009 |
| 1778798100 | 7.29 | 1.52 | 26.34 | 5.64 | 7.65 | 5.36 | 39797532 |
| 1778711700 | 5.7699999 | -0.56 | -8.85 | 5.99 | 6.72 | 5.565 | 39672742 |
| 1778625300 | 6.33 | 1.64 | 34.97 | 4.79 | 6.34 | 4.75 | 60975583 |
| 1778538900 | 4.69 | -0.8 | -14.57 | 5.63 | 5.76 | 4.65 | 60787674 |
| 1778279700 | 5.49 | 1.97 | 55.97 | 3.855 | 6 | 3.75 | 152583968 |
| 1778193300 | 3.52 | 1.25 | 55.07 | 3.975 | 4.62 | 3.36 | 193943387 |
| 1778106900 | 2.27 | -0.18 | -7.35 | 2.46 | 2.5099999 | 2.1501 | 9900963 |
| 1778020500 | 2.45 | 0.44 | 21.89 | 2.0099999 | 2.46 | 1.92 | 11822022 |
| 1777934100 | 2.0099999 | 0.24 | 13.56 | 1.78 | 2.12 | 1.7223 | 12156867 |
| 1777674900 | 1.77 | 0.31 | 21.23 | 1.47 | 1.785 | 1.47 | 6138214 |
| 1777588500 | 1.46 | -0.01 | -0.68 | 1.48 | 1.51 | 1.42 | 2722388 |
| 1777502100 | 1.47 | -0.06 | -3.92 | 1.5 | 1.53 | 1.4338 | 2991973 |
| 1777415700 | 1.53 | -0.01 | -0.33 | 1.49 | 1.56 | 1.46 | 2569212 |
| 1777329300 | 1.535 | -0.05 | -2.85 | 1.56 | 1.58 | 1.48 | 2964008 |
| 1777070100 | 1.58 | -0.12 | -7.06 | 1.76 | 1.78 | 1.48 | 7138882 |
| 1776983700 | 1.7 | 0.15 | 9.68 | 1.52 | 1.72 | 1.4803 | 6931665 |
| 1776897300 | 1.55 | 0.13 | 9.15 | 1.44 | 1.55 | 1.4 | 4903257 |
| 1776810900 | 1.42 | -0.03 | -2.07 | 1.47 | 1.51 | 1.395 | 3900913 |
| 1776724500 | 1.45 | -0.02 | -1.36 | 1.4 | 1.59 | 1.37 | 6608142 |
| 1776465300 | 1.47 | 0.14 | 10.53 | 1.4 | 1.5794 | 1.385 | 10461853 |
| 1776378900 | 1.33 | 0.1 | 8.13 | 1.21 | 1.355 | 1.18 | 6731720 |
| 1776292500 | 1.23 | -0.01 | -0.81 | 1.25 | 1.295 | 1.1299999 | 7872533 |
| 1776206100 | 1.24 | 0.04 | 3.33 | 1.23 | 1.3 | 1.2 | 5409468 |
| 1776119700 | 1.2 | -0.12 | -9.09 | 1.27 | 1.31 | 1.18 | 8546677 |
| 1775860500 | 1.32 | 0.44 | 49.39 | 0.91 | 1.33 | 0.9005 | 19950676 |
| 1775774100 | 0.8836 | -0.0882 | -9.08 | 0.971 | 0.9986 | 0.8744 | 4638235 |
| 1775687700 | 0.9718 | 0.0712 | 7.91 | 1.055 | 1.06 | 0.9585 | 5734164 |
| 1775601300 | 0.9006 | -0.0478 | -5.04 | 0.9374 | 0.9473 | 0.8617 | 4984981 |
| 1775514900 | 0.9484 | -0.0091 | -0.95 | 0.97 | 1.04 | 0.9451 | 3895043 |
| 1775169300 | 0.9575 | -0.0146 | -1.50 | 0.9249 | 0.9978 | 0.92 | 2884608 |
| 1775082900 | 0.9721 | -0.0077 | -0.79 | 0.99 | 1.0149999 | 0.9031 | 5956980 |
| 1774996500 | 0.9798 | -0.0202 | -2.02 | 1.02 | 1.0499 | 0.95 | 5916457 |
| 1774910100 | 1 | -0.05 | -4.76 | 1.01 | 1.075 | 0.975 | 4479255 |
| 1774650900 | 1.05 | -0.11 | -9.48 | 1.12 | 1.135 | 1.04 | 6537390 |
| 1774564500 | 1.16 | -0.14 | -10.77 | 1.2549999 | 1.32 | 1.08 | 13174583 |
| 1774478100 | 1.3 | -0.09 | -6.47 | 1.43 | 1.45 | 1.23 | 10254789 |
| 1774391700 | 1.3899999 | -0.14 | -9.15 | 1.5 | 1.53 | 1.37 | 6795006 |
| 1774305300 | 1.53 | -0.16 | -9.47 | 1.73 | 1.74 | 1.52 | 8900325 |
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.
