Premium
Rubrik Inc (RBRK)
NYSE
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 | -10.3 | -13.4640522876 | 76.5 | 76.86 | 62.5901 | 2204333 | 69.58314338 | CS |
| 4 | -7.3 | -9.93197278912 | 73.5 | 80 | 62.5901 | 1912698 | 73.50967101 | CS |
| 12 | 14.69 | 28.5187342264 | 51.51 | 80 | 51.32 | 2942985 | 68.7440814 | CS |
| 26 | 30.75 | 86.7418899859 | 35.45 | 80 | 29.18 | 2347950 | 54.19786019 | CS |
| 52 | 27.6 | 71.5025906736 | 38.6 | 80 | 28.34 | 1881859 | 48.97596909 | CS |
| 156 | 27.6 | 71.5025906736 | 38.6 | 80 | 28.34 | 1881859 | 48.97596909 | CS |
| 260 | 27.6 | 71.5025906736 | 38.6 | 80 | 28.34 | 1881859 | 48.97596909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 65.84 | 1.98 | 3.10 | 65.019999 | 67.21 | 65.01 | 1108050 |
| 1740526800 | 63.86 | -3.86 | -5.70 | 67.54 | 67.585 | 62.5901 | 1863740 |
| 1740440400 | 67.72 | -1.98 | -2.84 | 69.26 | 69.26 | 65.19 | 2778775 |
| 1740181200 | 69.7 | -2.52 | -3.49 | 71.03 | 72.7 | 69.19 | 1929828 |
| 1740094800 | 72.22 | -1.97 | -2.66 | 73.5 | 73.55 | 68.58 | 2476746 |
| 1740008400 | 74.19 | -3.9 | -4.99 | 76.5 | 76.86 | 73.2 | 1972575 |
| 1739922000 | 78.09 | 0.55 | 0.71 | 77.99 | 78.4 | 75 | 1954064 |
| 1739576400 | 77.54 | -1.18 | -1.50 | 79.8 | 79.8 | 76.56 | 1201533 |
| 1739490000 | 78.72 | 1.17 | 1.51 | 78.3 | 80 | 77.0648 | 2012885 |
| 1739403600 | 77.55 | 4.65 | 6.38 | 72.42 | 78.2792 | 71.2 | 2086991 |
| 1739317200 | 72.9 | -4.06 | -5.28 | 76.26 | 76.7843 | 72.52 | 1963902 |
| 1739230800 | 76.96 | 2.47 | 3.32 | 74.9 | 77.71 | 74.9 | 2257023 |
| 1738971600 | 74.49 | -0.85 | -1.13 | 75.63 | 79.05 | 74.1401 | 1790127 |
| 1738885200 | 75.34 | -0.25 | -0.33 | 76.06 | 76.55 | 74.1301 | 1440585 |
| 1738798800 | 75.59 | 1.51 | 2.04 | 74.5 | 75.9804 | 73.88 | 1192825 |
| 1738712400 | 74.08 | 3.21 | 4.53 | 70.61 | 74.19 | 70.1 | 2129042 |
| 1738626000 | 70.87 | -2.4 | -3.28 | 69.74 | 71.81 | 68.74 | 2210374 |
| 1738366800 | 73.27 | -0.76 | -1.03 | 75.26 | 77.2249 | 73.25 | 1455057 |
| 1738280400 | 74.03 | -0.08 | -0.11 | 74.51 | 76.21 | 72.8 | 1328942 |
| 1738194000 | 74.11 | 0.92 | 1.26 | 73.5 | 75.25 | 71.76 | 2296250 |
| 1738107600 | 73.19 | 4.18 | 6.06 | 70.46 | 74.5 | 69.02 | 2427973 |
| 1738021200 | 69.01 | -1.98 | -2.79 | 67.4 | 73.28 | 67.4 | 2025901 |
| 1737762000 | 70.99 | -0.36 | -0.50 | 71.01 | 71.9599 | 70.41 | 1186468 |
| 1737675600 | 71.35 | 0 | 0.00 | 71.35 | 71.35 | 71.35 | 0 |
| 1737589200 | 71.35 | -0.01 | -0.01 | 72.56 | 72.698 | 70.92 | 1502813 |
| 1737502800 | 71.36 | 3.46 | 5.10 | 68.85 | 72.19 | 68.51 | 2438413 |
| 1737157200 | 67.9 | -0.34 | -0.50 | 69.98 | 70.1 | 67.33 | 4410019 |
| 1737070800 | 68.24 | 1.51 | 2.26 | 65.019999 | 68.585 | 62.53 | 2424165 |
| 1736984400 | 66.73 | 1.64 | 2.52 | 66.519999 | 68.75 | 64.56 | 2527356 |
| 1736898000 | 65.09 | 0.04 | 0.06 | 65.4 | 66 | 63.73 | 1742595 |
| 1736811600 | 65.05 | 1.59 | 2.51 | 64.239999 | 66.290899 | 62.74 | 2611748 |
| 1736552400 | 63.46 | 0.27 | 0.43 | 62.25 | 64 | 60.5301 | 1900756 |
| 1736379600 | 63.19 | -1.15 | -1.79 | 62.6 | 65 | 62.06 | 2324841 |
| 1736293200 | 64.34 | -4.16 | -6.07 | 68.95 | 69.59 | 63.6 | 3165364 |
| 1736206800 | 68.5 | 1.6 | 2.39 | 69 | 70.58 | 65.819999 | 3322799 |
| 1735947600 | 66.9 | 0.55 | 0.83 | 67.019999 | 69.3577 | 65.08 | 2607633 |
| 1735861200 | 66.349999 | 0.99 | 1.51 | 65.42 | 66.87 | 64.05 | 1643898 |
| 1735688400 | 65.36 | -2.91 | -4.26 | 68.07 | 68.463 | 65.05 | 1720221 |
| 1735602000 | 68.27 | -0.08 | -0.12 | 66.61 | 71.2999 | 65.58 | 3722709 |
| 1735342800 | 68.35 | -0.03 | -0.04 | 68.79 | 68.95 | 66.56 | 2177792 |
| 1735256400 | 68.38 | 0.45 | 0.66 | 68.84 | 69.69 | 67.55 | 1711840 |
| 1735077840 | 67.93 | 0.76 | 1.13 | 66.91 | 69.64 | 64.3 | 1724387 |
| 1734997200 | 67.17 | 1.05 | 1.59 | 66.56 | 67.94 | 65.08 | 2451516 |
| 1734738000 | 66.12 | -0.86 | -1.28 | 64.879999 | 67.83 | 63.85 | 8305711 |
| 1734651600 | 66.98 | -1.07 | -1.57 | 68.84 | 70.4158 | 65.099999 | 5119492 |
| 1734565200 | 68.05 | -4.92 | -6.74 | 72.7 | 72.912 | 67.05 | 5410258 |
| 1734478800 | 72.97 | -2.54 | -3.36 | 75 | 75.2205 | 71.87 | 3889394 |
| 1734392400 | 75.51 | 3.33 | 4.61 | 71.95 | 75.79 | 71.78 | 4061637 |
| 1734133200 | 72.18 | -2.01 | -2.71 | 71.145 | 72.695 | 69.68 | 5634930 |
| 1734046800 | 74.19 | 3.77 | 5.35 | 70 | 74.99 | 70 | 2700611 |
| 1733960400 | 70.42 | 1.19 | 1.72 | 69.71 | 72.08 | 69.41 | 2474897 |
| 1733874000 | 69.23 | -0.56 | -0.80 | 69.5 | 73.9 | 67.65 | 3887789 |
| 1733787600 | 69.79 | 5.16 | 7.98 | 63.94 | 70.18 | 63.35 | 5862014 |
| 1733528400 | 64.629999 | 10.97 | 20.44 | 64.76 | 72.66 | 62.06 | 17324348 |
| 1733442000 | 53.66 | 1.04 | 1.98 | 52.3 | 54.9 | 52.02 | 3862779 |
| 1733355600 | 52.62 | 1.69 | 3.32 | 51.51 | 54 | 51.32 | 2274848 |
| 1733269200 | 50.93 | 1.5 | 3.03 | 48.69 | 51.17 | 48.15 | 1274332 |
| 1733182800 | 49.43 | -1.39 | -2.74 | 51.1 | 51.8 | 49.275 | 1107106 |
| 1732917840 | 50.82 | 1.16 | 2.34 | 50.07 | 51.9888 | 50.06 | 518425 |
| 1732750800 | 49.66 | -0.36 | -0.72 | 50.06 | 50.77 | 48.9376 | 717695 |
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
