Premium
Reddit Inc (RDDT)
NYSE
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 | 24.32 | 25.8723404255 | 94 | 119 | 90.78 | 4511603 | 104.5713168 | CS |
| 4 | 8.7 | 7.93650793651 | 109.62 | 119 | 79.7499 | 7286790 | 100.53160608 | CS |
| 12 | -83.65 | -41.417042135 | 201.97 | 230.41 | 79.7499 | 8079094 | 138.85349331 | CS |
| 26 | 39.3 | 49.7342444951 | 79.02 | 230.41 | 79.02 | 7420109 | 142.72083259 | CS |
| 52 | 76.76 | 184.696823869 | 41.56 | 230.41 | 40.85 | 5591602 | 114.59475541 | CS |
| 156 | 71.32 | 151.744680851 | 47 | 230.41 | 37.35 | 5796684 | 107.136808 | CS |
| 260 | 71.32 | 151.744680851 | 47 | 230.41 | 37.35 | 5796684 | 107.136808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 118.1 | 5.85 | 5.21 | 115.63 | 120.56 | 114.2556 | 8694757 |
| 1745534400 | 112.25 | 5.08 | 4.74 | 106.94 | 112.96 | 106.16 | 4102047 |
| 1745448000 | 107.17 | 5.51 | 5.42 | 109.51 | 113.55 | 105.82 | 5862911 |
| 1745361600 | 101.66 | 7.51 | 7.98 | 95.94 | 101.9 | 95.4 | 4991372 |
| 1745275200 | 94.15 | -2.01 | -2.09 | 94 | 95.41 | 90.78 | 3090080 |
| 1744929600 | 96.16 | 0.78 | 0.82 | 94.52 | 96.87 | 93.0801 | 2854709 |
| 1744843200 | 95.38 | -1.08 | -1.12 | 93.07 | 95.49 | 91.61 | 3676363 |
| 1744756800 | 96.46 | -1.8 | -1.83 | 98.59 | 99.79 | 94.56 | 4052894 |
| 1744670400 | 98.26 | -2.89 | -2.86 | 105.69 | 106.5 | 97.5001 | 3882221 |
| 1744411200 | 101.15 | -0.86 | -0.84 | 101 | 101.81 | 96.43 | 4213222 |
| 1744324800 | 102.01 | -8.85 | -7.98 | 103.5 | 107.46 | 98.77 | 7285269 |
| 1744238400 | 110.86 | 21.97 | 24.72 | 88.565 | 113.9 | 87.1242 | 13869323 |
| 1744152000 | 88.89 | -4.11 | -4.42 | 98.19 | 98.19 | 86.88 | 9619141 |
| 1744065600 | 93 | 6.09 | 7.01 | 81.01 | 97 | 79.7499 | 11757076 |
| 1743806400 | 86.91 | -9.99 | -10.31 | 92.5 | 92.91 | 82.8 | 13262229 |
| 1743720000 | 96.9 | -12.6 | -11.51 | 99.5 | 100.5 | 93.63 | 11831936 |
| 1743633600 | 109.5 | -0.55 | -0.50 | 104.8 | 113.75 | 104.8 | 10023166 |
| 1743547200 | 110.05 | 5.15 | 4.91 | 105.795 | 111.6 | 104.3491 | 6569628 |
| 1743460800 | 104.9 | -2.81 | -2.61 | 102.65 | 106.59 | 97.61 | 9508066 |
| 1743201600 | 107.71 | -2.52 | -2.29 | 109.62 | 112.78 | 103.74 | 7997358 |
| 1743115200 | 110.23 | -9.97 | -8.29 | 117.5 | 117.5 | 110.05 | 6763062 |
| 1743028800 | 120.2 | -5.23 | -4.17 | 125 | 125.64 | 117.17 | 4855394 |
| 1742942400 | 125.43 | 0.49 | 0.39 | 123.85 | 127.27 | 120.02 | 5808620 |
| 1742856000 | 124.94 | 9.24 | 7.99 | 119.79 | 126.5 | 119.76 | 9002332 |
| 1742596800 | 115.7 | 6.95 | 6.39 | 107.8 | 116.29 | 106 | 6993027 |
| 1742510400 | 108.75 | -1.16 | -1.06 | 109.18 | 112.99 | 107.04 | 7789087 |
| 1742424000 | 109.91 | -0.19 | -0.17 | 110 | 113.48 | 105.5 | 9497992 |
| 1742337600 | 110.1 | -15.46 | -12.31 | 120.57 | 121.94 | 108.1285 | 13210647 |
| 1742251200 | 125.56 | -2.65 | -2.07 | 123.62 | 142 | 119.92 | 19240177 |
| 1741992000 | 128.21 | 6.68 | 5.50 | 126.4 | 130.83 | 123.45 | 6806160 |
| 1741905600 | 121.53 | -9.15 | -7.00 | 130.43 | 131.68 | 118.57 | 7275225 |
| 1741819200 | 130.68 | 7.95 | 6.48 | 134.79 | 136.47 | 126.12 | 11352078 |
| 1741732800 | 122.73 | 15.44 | 14.39 | 111 | 123.49 | 110 | 14600160 |
| 1741646400 | 107.29 | -26.69 | -19.92 | 127.75 | 127.75 | 105.51 | 20894192 |
| 1741390800 | 133.97999 | -16.74 | -11.11 | 147 | 148.3 | 131.26 | 13828770 |
| 1741304400 | 150.72 | -17.8 | -10.56 | 161 | 166.11 | 150.53 | 5329219 |
| 1741218000 | 168.52 | 9.35 | 5.87 | 160.88 | 169.99 | 158.31729 | 4351697 |
| 1741131600 | 159.16999 | -3.28 | -2.02 | 157.99 | 164.65 | 148.26509 | 7775640 |
| 1741045200 | 162.44999 | 0.67 | 0.41 | 165.455 | 174.22 | 160.4 | 7170672 |
| 1740786000 | 161.78 | 2 | 1.25 | 156.9 | 163.38 | 155.44999 | 9315410 |
| 1740699600 | 159.78 | -8.32 | -4.95 | 170.93 | 172.14 | 156 | 5338700 |
| 1740613200 | 168.1 | 8.11 | 5.07 | 162.52 | 170.3 | 161.22 | 6346840 |
| 1740526800 | 159.99 | -5.58 | -3.37 | 164.5 | 166.99 | 154.74 | 6107875 |
| 1740440400 | 165.57 | -0.83 | -0.50 | 164.8 | 166.38 | 154.19999 | 7903166 |
| 1740181200 | 166.4 | -9.04 | -5.15 | 175.56 | 176.505 | 161.883 | 9931990 |
| 1740094800 | 175.44 | -14.22 | -7.50 | 188.15 | 188.15 | 170.6 | 10610836 |
| 1740008400 | 189.66 | 2.53 | 1.35 | 185.5 | 190.9174 | 183.96 | 4435579 |
| 1739922000 | 187.13 | -9.25 | -4.71 | 193.8 | 196.758 | 183.8 | 9007236 |
| 1739576400 | 196.38 | -8.57 | -4.18 | 203.23 | 203.95 | 192.5701 | 8415554 |
| 1739490000 | 204.95 | -11.52 | -5.32 | 204.04 | 214.3 | 195.98 | 21058104 |
| 1739403600 | 216.47 | 2.71 | 1.27 | 213.35 | 220.75 | 211 | 10875081 |
| 1739317200 | 213.76 | -11.17 | -4.97 | 222.03 | 222.48 | 211.33 | 6194502 |
| 1739230800 | 224.93 | -0.3 | -0.13 | 228.99 | 230.41 | 221.5001 | 4304626 |
| 1738971600 | 225.23 | 8.72 | 4.03 | 218.59 | 227.05 | 218.2001 | 5442100 |
| 1738885200 | 216.51 | -4.65 | -2.10 | 223.5 | 223.5 | 209 | 6404262 |
| 1738798800 | 221.16 | 5.85 | 2.72 | 214.5 | 221.18 | 211 | 3557857 |
| 1738712400 | 215.31 | 13 | 6.43 | 209.58 | 218.25 | 207.143 | 5505445 |
| 1738626000 | 202.31 | 2.76 | 1.38 | 189 | 205.5 | 188.95 | 3595419 |
| 1738366800 | 199.55 | 0.62 | 0.31 | 201.97 | 206.6 | 197.05 | 3243724 |
| 1738280400 | 198.93 | -3.07 | -1.52 | 205 | 208.62 | 195.69 | 4160411 |
| 1738194000 | 202 | 7.25 | 3.72 | 201 | 205.57 | 195.671 | 5858901 |
| 1738107600 | 194.75 | 13.92 | 7.70 | 184.52 | 196.83 | 181.81 | 5400504 |
| 1738021200 | 180.83 | -1.57 | -0.86 | 175.975 | 183.59 | 170.2 | 4060842 |
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
