Premium
Rafael Holdings Inc (RFL)
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 | -0.01 | -0.487804878049 | 2.05 | 2.16 | 1.9901 | 56113 | 2.07399584 | CS |
| 4 | 0.51 | 33.3333333333 | 1.53 | 2.16 | 1.5 | 41862 | 1.94386758 | CS |
| 12 | 0.13 | 6.80628272251 | 1.91 | 2.16 | 1.5 | 33936 | 1.88470889 | CS |
| 26 | 0.48 | 30.7692307692 | 1.56 | 2.5 | 1.33 | 36474 | 1.88114774 | CS |
| 52 | 0.25 | 13.9664804469 | 1.79 | 2.5 | 1.29 | 29882 | 1.78488386 | CS |
| 156 | -1.89 | -48.0916030534 | 3.93 | 4.29 | 1.29 | 63715 | 2.12944502 | CS |
| 260 | -19.51 | -90.5336426914 | 21.55 | 66.44 | 1.29 | 103210 | 11.38524108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 2.1 | 0.03 | 1.45 | 2.16 | 2.16 | 2.1 | 22422 |
| 1737675600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1737589200 | 2.07 | 0 | 0.00 | 2.07 | 2.1 | 2.0152 | 77011 |
| 1737502800 | 2.07 | 0.06 | 2.99 | 2.05 | 2.07 | 1.9901 | 68907 |
| 1737157200 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.04 | 1.87 | 61017 |
| 1737070800 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.902 | 25014 |
| 1736984400 | 1.98 | 0.1 | 5.32 | 1.85 | 2 | 1.85 | 19589 |
| 1736898000 | 1.88 | -0.01 | -0.53 | 1.9 | 1.93 | 1.83 | 21101 |
| 1736811600 | 1.89 | -0.05 | -2.58 | 1.99 | 1.99 | 1.84 | 10131 |
| 1736552400 | 1.94 | 0 | 0.00 | 1.9 | 2.0081 | 1.9 | 31182 |
| 1736379600 | 1.94 | -0.03 | -1.52 | 1.95 | 1.97 | 1.9 | 32189 |
| 1736293200 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.92 | 27037 |
| 1736206800 | 1.99 | 0.09 | 4.74 | 1.92 | 2 | 1.7901 | 75575 |
| 1735947600 | 1.9 | 0.14 | 7.95 | 1.75 | 1.94 | 1.73 | 81765 |
| 1735861200 | 1.76 | 0.11 | 6.67 | 1.71 | 1.76 | 1.61 | 28345 |
| 1735688400 | 1.65 | -0.08 | -4.62 | 1.67 | 1.7099 | 1.5999 | 29740 |
| 1735602000 | 1.73 | 0.14 | 8.81 | 1.53 | 1.74 | 1.5 | 58771 |
| 1735342800 | 1.59 | -0.03 | -1.85 | 1.71 | 1.7498 | 1.52 | 74141 |
| 1735256400 | 1.62 | -0.18 | -10.00 | 1.75 | 1.79 | 1.6 | 57047 |
| 1735077840 | 1.8 | -0.09 | -4.76 | 1.785 | 1.91 | 1.7 | 38551 |
| 1734997200 | 1.89 | -0.06 | -3.08 | 1.96 | 1.96 | 1.86 | 20605 |
| 1734738000 | 1.95 | 0.15 | 8.33 | 1.75 | 1.95 | 1.72 | 74207 |
| 1734651600 | 1.8 | 0.09 | 5.26 | 1.72 | 1.828 | 1.72 | 35034 |
| 1734565200 | 1.71 | -0.1 | -5.52 | 1.82 | 1.85 | 1.71 | 36047 |
| 1734478800 | 1.81 | -0.09 | -4.49 | 1.86 | 1.865 | 1.7397 | 35009 |
| 1734392400 | 1.895 | 0.02 | 0.80 | 1.92 | 1.92 | 1.85 | 13069 |
| 1734133200 | 1.88 | -0.04 | -2.08 | 1.88 | 1.91 | 1.8401 | 12778 |
| 1734046800 | 1.92 | 0.03 | 1.59 | 1.84 | 1.94 | 1.84 | 64381 |
| 1733960400 | 1.89 | 0.03 | 1.61 | 1.83 | 1.95 | 1.83 | 47917 |
| 1733874000 | 1.86 | -0.05 | -2.62 | 1.88 | 1.9 | 1.8064 | 26893 |
| 1733787600 | 1.91 | -0.01 | -0.52 | 1.9 | 1.9377 | 1.87 | 21737 |
| 1733528400 | 1.92 | 0.01 | 0.52 | 1.96 | 1.96 | 1.88 | 23473 |
| 1733442000 | 1.91 | 0.09 | 4.95 | 1.83 | 1.96 | 1.8233 | 30204 |
| 1733355600 | 1.82 | 0.06 | 3.41 | 1.75 | 1.84 | 1.75 | 8945 |
| 1733269200 | 1.76 | -0.05 | -2.76 | 1.77 | 1.8089 | 1.74 | 10827 |
| 1733182800 | 1.81 | -0.07 | -3.72 | 1.85 | 1.91 | 1.76 | 53049 |
| 1732917840 | 1.88 | 0.02 | 1.08 | 1.87 | 1.8895 | 1.83 | 23196 |
| 1732750800 | 1.86 | -0.03 | -1.59 | 1.86 | 1.95 | 1.77 | 13694 |
| 1732664400 | 1.89 | -0.03 | -1.56 | 1.91 | 1.92 | 1.875 | 16514 |
| 1732578000 | 1.92 | 0.01 | 0.52 | 1.98 | 2.0077 | 1.88 | 26755 |
| 1732318800 | 1.91 | -0.12 | -5.91 | 2.0299999 | 2.04 | 1.9 | 36787 |
| 1732232400 | 2.0299999 | 0.08 | 4.10 | 1.96 | 2.0299999 | 1.94 | 44139 |
| 1732146000 | 1.95 | 0.04 | 2.09 | 1.92 | 1.9501 | 1.92 | 18250 |
| 1732059600 | 1.91 | 0.03 | 1.60 | 1.91 | 1.93 | 1.8305 | 7522 |
| 1731973200 | 1.88 | 0.05 | 2.73 | 1.8 | 1.92 | 1.8 | 40693 |
| 1731714000 | 1.83 | -0.03 | -1.61 | 1.81 | 1.86 | 1.8 | 5697 |
| 1731627600 | 1.86 | 0.06 | 3.33 | 1.82 | 1.96 | 1.8 | 44258 |
| 1731541200 | 1.8 | -0.08 | -4.26 | 1.89 | 1.89 | 1.74 | 5916 |
| 1731454800 | 1.88 | -0.01 | -0.53 | 1.86 | 1.89 | 1.8514 | 6093 |
| 1731368400 | 1.89 | -0.06 | -3.08 | 1.8 | 1.9299 | 1.75 | 57748 |
| 1731109200 | 1.95 | 0.05 | 2.63 | 1.94 | 1.96 | 1.8384 | 36397 |
| 1731022800 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.875 | 46982 |
| 1730936400 | 1.9 | 0.09 | 4.97 | 1.8 | 1.91 | 1.8 | 20601 |
| 1730850000 | 1.81 | -0.03 | -1.63 | 1.87 | 1.87 | 1.7726 | 11036 |
| 1730763600 | 1.84 | 0.01 | 0.55 | 1.91 | 1.91 | 1.77 | 16541 |
| 1730500800 | 1.83 | -0.02 | -1.08 | 1.8 | 1.86 | 1.8 | 13915 |
| 1730414400 | 1.85 | 0 | 0.00 | 1.85 | 1.8741 | 1.79 | 25642 |
| 1730328000 | 1.85 | -0.09 | -4.64 | 1.93 | 1.93 | 1.85 | 18400 |
| 1730241600 | 1.94 | 0.02 | 1.04 | 1.95 | 1.9896 | 1.92 | 44294 |
| 1730155200 | 1.92 | 0.13 | 7.26 | 1.9 | 1.92 | 1.8054 | 24816 |
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
