Premium
Resideo Technologies Inc (REZI)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -4.53966907085 | 23.57 | 23.81 | 22.42 | 552052 | 22.9066935 | CS |
| 4 | -0.32 | -1.40227870289 | 22.82 | 23.81 | 21.65 | 670066 | 22.77432535 | CS |
| 12 | 0 | 0 | 22.5 | 28.28 | 20.69 | 1034692 | 24.91441591 | CS |
| 26 | -0.2 | -0.881057268722 | 22.7 | 28.28 | 17.43 | 959797 | 22.12721732 | CS |
| 52 | 5.41 | 31.6559391457 | 17.09 | 28.28 | 16.53 | 899980 | 21.63957208 | CS |
| 156 | -0.72 | -3.1007751938 | 23.22 | 28.28 | 14.195 | 736774 | 20.04492 | CS |
| 260 | 11.91 | 112.464589235 | 10.59 | 33.25 | 3.72 | 890587 | 18.590001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 22.99 | 0.32 | 1.41 | 22.98 | 23.36 | 22.79 | 672007 |
| 1738194000 | 22.67 | -0.17 | -0.74 | 22.69 | 22.89 | 22.495 | 451766 |
| 1738107600 | 22.84 | 0.02 | 0.09 | 22.76 | 22.89 | 22.49 | 530682 |
| 1738021200 | 22.82 | -0.34 | -1.47 | 22.93 | 23.32 | 22.69 | 569903 |
| 1737762000 | 23.16 | -0.03 | -0.13 | 23.57 | 23.81 | 23.13 | 535902 |
| 1737675600 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1737589200 | 23.19 | 0.1 | 0.43 | 23.07 | 23.35 | 23.04 | 602310 |
| 1737502800 | 23.09 | 0.13 | 0.57 | 23.17 | 23.205 | 22.84 | 842791 |
| 1737157200 | 22.96 | -0.06 | -0.26 | 23.34 | 23.44 | 22.82 | 603517 |
| 1737070800 | 23.02 | 0.09 | 0.39 | 22.79 | 23.15 | 22.71 | 504260 |
| 1736984400 | 22.93 | 0.36 | 1.60 | 23 | 23.34 | 22.69 | 621922 |
| 1736898000 | 22.57 | 0.47 | 2.13 | 22.28 | 22.69 | 22.23 | 539000 |
| 1736811600 | 22.1 | 0.12 | 0.55 | 21.92 | 22.15 | 21.65 | 658853 |
| 1736552400 | 21.98 | -0.58 | -2.57 | 22.06 | 22.28 | 21.95 | 825168 |
| 1736379600 | 22.56 | -0.17 | -0.75 | 22.5 | 22.64 | 22.3 | 742568 |
| 1736293200 | 22.73 | -0.18 | -0.79 | 22.79 | 22.97 | 22.24 | 965455 |
| 1736206800 | 22.91 | 0.05 | 0.22 | 23.01 | 23.32 | 22.78 | 989544 |
| 1735947600 | 22.86 | 0.08 | 0.35 | 22.82 | 23.06 | 22.7219 | 735471 |
| 1735861200 | 22.78 | -0.27 | -1.17 | 23.29 | 23.334 | 22.73 | 684258 |
| 1735688400 | 23.05 | -0.18 | -0.77 | 23.36 | 23.525 | 22.98 | 605279 |
| 1735602000 | 23.23 | -0.25 | -1.06 | 23.31 | 23.55 | 23.02 | 675494 |
| 1735342800 | 23.48 | -0.81 | -3.33 | 24 | 24.29 | 23.37 | 532790 |
| 1735256400 | 24.29 | -0.25 | -1.02 | 24.3 | 24.48 | 24.05 | 613459 |
| 1735077840 | 24.54 | 0.34 | 1.40 | 24.11 | 24.55 | 23.99 | 278184 |
| 1734997200 | 24.2 | -0.31 | -1.26 | 24.36 | 24.53 | 24.09 | 1208090 |
| 1734738000 | 24.51 | 0.12 | 0.49 | 24.1 | 24.93 | 24.1 | 8998688 |
| 1734651600 | 24.39 | -0.15 | -0.61 | 24.4 | 24.92 | 24.11 | 1402312 |
| 1734565200 | 24.54 | -0.91 | -3.58 | 25.68 | 26.01 | 24.285 | 1173885 |
| 1734478800 | 25.45 | -0.78 | -2.97 | 25.88 | 26.11 | 25.17 | 1038395 |
| 1734392400 | 26.23 | 0.04 | 0.15 | 26.06 | 26.63 | 26.005 | 1082540 |
| 1734133200 | 26.19 | -0.18 | -0.68 | 26.17 | 26.41 | 25.77 | 881943 |
| 1734046800 | 26.37 | -0.3 | -1.12 | 26.66 | 26.83 | 26.33 | 572878 |
| 1733960400 | 26.67 | -0.12 | -0.45 | 27.17 | 27.18 | 26.6 | 632157 |
| 1733874000 | 26.79 | -0.2 | -0.74 | 26.94 | 27.07 | 26.59 | 677632 |
| 1733787600 | 26.99 | -0.27 | -0.99 | 27.48 | 27.48 | 26.88 | 1024845 |
| 1733528400 | 27.26 | 0.26 | 0.96 | 27.35 | 27.42 | 26.93 | 873667 |
| 1733442000 | 27 | -0.56 | -2.03 | 27.5 | 27.58 | 26.98 | 833130 |
| 1733355600 | 27.56 | -0.19 | -0.68 | 27.71 | 27.855 | 27.26 | 649376 |
| 1733269200 | 27.75 | 0.25 | 0.91 | 27.45 | 27.76 | 27.29 | 706355 |
| 1733182800 | 27.5 | 0.32 | 1.18 | 27.31 | 27.52 | 26.82 | 1230897 |
| 1732917840 | 27.18 | 0.04 | 0.15 | 27.5 | 27.6 | 26.98 | 459359 |
| 1732750800 | 27.14 | -0.18 | -0.66 | 27.26 | 27.57 | 27.06 | 659497 |
| 1732664400 | 27.32 | -0.37 | -1.34 | 27.5 | 27.585 | 27.075 | 808388 |
| 1732578000 | 27.69 | 0.48 | 1.76 | 27.54 | 28.28 | 27.43 | 1562512 |
| 1732318800 | 27.21 | 0.84 | 3.19 | 26.61 | 27.325 | 26.52 | 987199 |
| 1732232400 | 26.37 | 0.02 | 0.08 | 26.57 | 26.71 | 26.26 | 914529 |
| 1732146000 | 26.35 | 0.23 | 0.88 | 26.13 | 26.37 | 25.67 | 927685 |
| 1732059600 | 26.12 | 0.52 | 2.03 | 25.29 | 26.189 | 25.2438 | 940842 |
| 1731973200 | 25.6 | -0.18 | -0.70 | 25.51 | 25.89 | 25.3 | 954861 |
| 1731714000 | 25.78 | 0.42 | 1.66 | 25.53 | 25.795 | 24.93 | 964015 |
| 1731627600 | 25.36 | 0 | 0.00 | 25.47 | 25.63 | 25.15 | 1124942 |
| 1731541200 | 25.36 | 0.4 | 1.60 | 25 | 25.55 | 24.76 | 1736795 |
| 1731454800 | 24.96 | 0.01 | 0.04 | 24.71 | 25.31 | 24.565 | 2003704 |
| 1731368400 | 24.95 | 0.94 | 3.92 | 24.19 | 25.125 | 24.12 | 1979269 |
| 1731109200 | 24.01 | 2.26 | 10.39 | 22.5 | 24.09 | 20.69 | 2082378 |
| 1731022800 | 21.75 | -0.15 | -0.68 | 21.83 | 22.09 | 21.61 | 889296 |
| 1730936400 | 21.9 | 1.36 | 6.62 | 21.38 | 22.05 | 21.05 | 1207557 |
| 1730850000 | 20.54 | 0.46 | 2.29 | 19.88 | 20.62 | 19.88 | 477643 |
| 1730763600 | 20.08 | 0.1 | 0.50 | 19.89 | 20.44 | 19.85 | 444054 |
| 1730500800 | 19.98 | 0.31 | 1.58 | 19.78 | 20.18 | 19.78 | 491966 |
| 1730414400 | 19.67 | -0.53 | -2.62 | 20.13 | 20.24 | 19.66 | 584441 |
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
