Premium
Rezolve AI Ltd (RZLV)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.385 | -13.7745974955 | 2.795 | 2.8 | 2.35 | 4144882 | 2.63489775 | CS |
| 4 | -0.16 | -6.22568093385 | 2.57 | 3.5 | 2.2 | 5931011 | 2.83621133 | CS |
| 12 | 0.21 | 9.54545454545 | 2.2 | 5.45 | 1.8 | 12420080 | 3.22937565 | CS |
| 26 | -7.64 | -76.0199004975 | 10.05 | 10.76 | 1.57 | 5826769 | 3.31527194 | CS |
| 52 | -8.49 | -77.8899082569 | 10.9 | 12.29 | 1.57 | 5561982 | 3.32233098 | CS |
| 156 | -8.49 | -77.8899082569 | 10.9 | 12.29 | 1.57 | 5561982 | 3.32233098 | CS |
| 260 | -8.49 | -77.8899082569 | 10.9 | 12.29 | 1.57 | 5561982 | 3.32233098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 2.43 | -0.12 | -4.71 | 2.5 | 2.52 | 2.341 | 3497118 |
| 1740180900 | 2.55 | -0.03 | -1.16 | 2.66 | 2.7599999 | 2.49 | 4147799 |
| 1740094500 | 2.58 | -0.06 | -2.27 | 2.67 | 2.67 | 2.48 | 3767957 |
| 1740008100 | 2.64 | -0.1 | -3.65 | 2.72 | 2.8 | 2.64 | 3515907 |
| 1739921700 | 2.74 | -0.18 | -6.16 | 2.795 | 2.8 | 2.61 | 5147865 |
| 1739576100 | 2.92 | 0.01 | 0.34 | 2.96 | 2.9789 | 2.7599999 | 6220528 |
| 1739489700 | 2.91 | -0.01 | -0.34 | 3.055 | 3.06 | 2.82 | 5930215 |
| 1739403300 | 2.92 | -0.13 | -4.26 | 2.9 | 3.09 | 2.8205 | 5736295 |
| 1739316900 | 3.05 | -0.3 | -8.96 | 3.255 | 3.29 | 3 | 5925711 |
| 1739230500 | 3.35 | 0.21 | 6.69 | 3.2599999 | 3.5 | 3.21 | 12906586 |
| 1738971300 | 3.14 | 0.17 | 5.72 | 3.19 | 3.22 | 2.85 | 12031199 |
| 1738884900 | 2.97 | 0.32 | 12.08 | 2.87 | 3.109415 | 2.79 | 11879940 |
| 1738798500 | 2.65 | 0.2 | 8.16 | 2.48 | 2.715 | 2.315 | 5446847 |
| 1738712100 | 2.45 | 0.17 | 7.46 | 2.37 | 2.6297 | 2.33 | 4802491 |
| 1738625700 | 2.2799999 | -0.22 | -8.80 | 2.21 | 2.39 | 2.2 | 4117699 |
| 1738366500 | 2.5 | -0.06 | -2.34 | 2.72 | 2.73 | 2.5 | 4086816 |
| 1738280100 | 2.56 | 0.1 | 4.07 | 2.55 | 2.63 | 2.48 | 2639640 |
| 1738193700 | 2.46 | -0.1 | -3.91 | 2.61 | 2.61 | 2.29 | 4532432 |
| 1738107300 | 2.56 | -0.08 | -3.03 | 2.64 | 2.68 | 2.415 | 4290410 |
| 1738020900 | 2.64 | -0.23 | -8.01 | 2.57 | 2.75 | 2.5509 | 5562876 |
| 1737761700 | 2.87 | -0.29 | -9.18 | 3.09 | 3.2799999 | 2.84 | 7045777 |
| 1737675300 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737588900 | 3.16 | 0.3 | 10.49 | 3.23 | 3.4 | 3.0379999 | 21773601 |
| 1737502500 | 2.86 | 0.02 | 0.70 | 2.94 | 3.0299999 | 2.7599999 | 7810368 |
| 1737156900 | 2.84 | -0.17 | -5.65 | 3.02 | 3.02 | 2.785 | 6918251 |
| 1737070500 | 3.0099999 | 0.6 | 24.90 | 2.82 | 3.14 | 2.62 | 18877249 |
| 1736984100 | 2.41 | 0.1 | 4.33 | 2.47 | 2.71 | 2.38 | 6670205 |
| 1736897700 | 2.31 | -0.09 | -3.75 | 2.36 | 2.5198999 | 2.23 | 8164311 |
| 1736811300 | 2.4 | -0.81 | -25.23 | 2.64 | 2.93 | 2.365 | 8762276 |
| 1736552100 | 3.21 | 0.24 | 8.08 | 3.0299999 | 3.24 | 2.9 | 5517842 |
| 1736379300 | 2.97 | -0.75 | -20.16 | 3.2 | 3.27 | 2.88 | 12831177 |
| 1736292900 | 3.72 | -0.33 | -8.15 | 4.01 | 4.0199999 | 3.5488 | 9154779 |
| 1736206500 | 4.05 | -0.27 | -6.25 | 4.23 | 4.37 | 3.8601 | 12394069 |
| 1735947300 | 4.32 | 0.23 | 5.62 | 4.28 | 4.53 | 3.91 | 13440045 |
| 1735860900 | 4.09 | 0.27 | 7.07 | 3.93 | 4.2912 | 3.71 | 11358783 |
| 1735688100 | 3.82 | -0.9 | -19.07 | 4.63 | 4.64 | 3.625 | 15710530 |
| 1735601700 | 4.72 | 0.12 | 2.61 | 4.49 | 4.93 | 3.925 | 18980234 |
| 1735342500 | 4.6 | -0.02 | -0.43 | 5.18 | 5.45 | 4.24 | 39597916 |
| 1735256100 | 4.62 | 1.06 | 29.78 | 3.6 | 4.95 | 3.38 | 40343109 |
| 1735077840 | 3.56 | 0.33 | 10.22 | 3.65 | 3.81 | 3.2799999 | 26417586 |
| 1734996900 | 3.23 | 0.27 | 9.12 | 3.2599999 | 3.33 | 3 | 11063485 |
| 1734737700 | 2.96 | -0.08 | -2.63 | 3.11 | 3.19 | 2.62 | 12516109 |
| 1734651300 | 3.04 | -0.71 | -18.93 | 3.61 | 3.62 | 2.93 | 12936718 |
| 1734564900 | 3.75 | 0.46 | 13.98 | 3.91 | 4.3191 | 3.495 | 44725825 |
| 1734478500 | 3.29 | 1.16 | 54.46 | 2.17 | 4 | 2.17 | 72265192 |
| 1734392100 | 2.13 | 0.14 | 7.04 | 2.15 | 2.1508 | 2.02 | 8605834 |
| 1734132900 | 1.99 | -0.08 | -3.86 | 2.16 | 2.16 | 1.93 | 8757061 |
| 1734046500 | 2.07 | 0.08 | 4.02 | 2.2799999 | 2.3397 | 2.0299999 | 19431119 |
| 1733960100 | 1.99 | 0.06 | 3.11 | 2.32 | 2.77 | 1.9301 | 60061723 |
| 1733873700 | 1.93 | -0.02 | -1.03 | 2.04 | 2.04 | 1.83 | 4240027 |
| 1733787300 | 1.95 | 0.12 | 6.56 | 2.11 | 2.3699 | 1.92 | 4730526 |
| 1733528100 | 1.83 | -0.29 | -13.68 | 2.07 | 2.13 | 1.8 | 1722181 |
| 1733441700 | 2.12 | -0.17 | -7.42 | 2.4 | 2.5099 | 2.06 | 1521315 |
| 1733355300 | 2.29 | -0.01 | -0.43 | 2.44 | 2.46 | 2.1801 | 618785 |
| 1733268900 | 2.3 | -0.19 | -7.63 | 2.47 | 2.4902 | 2.2001 | 658208 |
| 1733182500 | 2.49 | 0.37 | 17.45 | 2.2 | 2.68 | 2.17 | 2372902 |
| 1732917840 | 2.12 | -0.09 | -4.07 | 2.12 | 2.1549999 | 1.96 | 502747 |
| 1732750500 | 2.21 | -0.03 | -1.34 | 2.32 | 2.4009 | 2.0608 | 624564 |
| 1732664100 | 2.24 | 0.05 | 2.28 | 2.43 | 2.6798 | 2.14 | 1982348 |
| 1732577700 | 2.19 | 0.37 | 20.33 | 1.9 | 2.33 | 1.88 | 1986982 |
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
