Premium
RH (RH)
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 | -2.12 | -0.52021986651 | 407.52 | 407.52 | 386 | 352932 | 395.23588916 | CS |
| 4 | 31.4 | 8.39572192513 | 374 | 457.26 | 369.465 | 830937 | 406.38015541 | CS |
| 12 | 88.4 | 27.8864353312 | 317 | 457.26 | 301 | 661482 | 367.18772542 | CS |
| 26 | 156.5 | 62.8766572921 | 248.9 | 457.26 | 233.14 | 697258 | 320.86801315 | CS |
| 52 | 126.4 | 45.3046594982 | 279 | 457.26 | 212.43 | 715409 | 294.92842251 | CS |
| 156 | -135.05 | -24.988435563 | 540.45 | 556.59 | 207.26 | 776757 | 294.90182043 | CS |
| 260 | 195.4 | 93.0476190476 | 210 | 744.56 | 73.1359 | 757089 | 319.63339883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 405.46 | 10.36 | 2.62 | 396.99 | 405.46 | 392.25 | 313736 |
| 1735861200 | 395.1 | 1.51 | 0.38 | 395.63 | 398.34 | 392.19 | 319517 |
| 1735688400 | 393.59 | -0.34 | -0.09 | 393.9 | 398 | 390.8001 | 336970 |
| 1735602000 | 393.93 | -4.14 | -1.04 | 391.62 | 397.6571 | 386 | 372561 |
| 1735342800 | 398.07 | -8.93 | -2.19 | 407.52 | 407.52 | 395.81 | 382680 |
| 1735256400 | 407 | -6.7 | -1.62 | 409.08 | 412.5299 | 405.6 | 315171 |
| 1735077840 | 413.7 | 5.47 | 1.34 | 412.68 | 414.7 | 407.6 | 191130 |
| 1734997200 | 408.23 | 9.97 | 2.50 | 395.4 | 411.57 | 393 | 530940 |
| 1734738000 | 398.26 | 10.24 | 2.64 | 385 | 403.58 | 384.95 | 768432 |
| 1734651600 | 388.02 | -8.37 | -2.11 | 400 | 403.34 | 382.295 | 854431 |
| 1734565200 | 396.39 | -15.33 | -3.72 | 412.92 | 426.07 | 393.8801 | 872744 |
| 1734478800 | 411.72 | -3.26 | -0.79 | 416.9 | 420.41 | 406.4 | 824960 |
| 1734392400 | 414.98 | -31.06 | -6.96 | 445 | 446.04 | 414.1401 | 1312874 |
| 1734133200 | 446.04 | 64.66 | 16.95 | 442 | 457.26 | 429.07 | 3055824 |
| 1734046800 | 381.38 | -17.57 | -4.40 | 394.4 | 396.37 | 377.115 | 1700768 |
| 1733960400 | 398.95 | 12.86 | 3.33 | 392.33 | 403.395 | 390.4801 | 643762 |
| 1733874000 | 386.09 | -10.69 | -2.69 | 392.71 | 398 | 384 | 719976 |
| 1733787600 | 396.78 | 20.68 | 5.50 | 383.17 | 400.49 | 381.19 | 1060900 |
| 1733528400 | 376.1 | 5.38 | 1.45 | 374 | 384 | 369.465 | 693226 |
| 1733442000 | 370.72 | -5.35 | -1.42 | 375.99 | 383.895 | 370.66 | 534827 |
| 1733355600 | 376.07 | -3.03 | -0.80 | 382.83 | 382.83 | 373.76 | 373242 |
| 1733269200 | 379.1 | -0.16 | -0.04 | 379.77 | 383.16 | 372.05 | 426349 |
| 1733182800 | 379.26 | -5.88 | -1.53 | 386.5 | 387.8799 | 378.31 | 423649 |
| 1732917840 | 385.14 | -1.42 | -0.37 | 387.76 | 391.77 | 384.885 | 228192 |
| 1732750800 | 386.56 | 0.92 | 0.24 | 389.79 | 392 | 382.85 | 406185 |
| 1732664400 | 385.64 | -3.5 | -0.90 | 384 | 389.445 | 378.09 | 511332 |
| 1732578000 | 389.14 | 21.13 | 5.74 | 375 | 398.22 | 375 | 1052090 |
| 1732318800 | 368.01 | 23.28 | 6.75 | 348.84 | 370.9618 | 348.84 | 873664 |
| 1732232400 | 344.73 | 7.93 | 2.35 | 340 | 345.5 | 335.6501 | 475760 |
| 1732146000 | 336.8 | 13.12 | 4.05 | 337.4 | 346.025 | 326 | 769672 |
| 1732059600 | 323.68 | 4.82 | 1.51 | 313.77999 | 324.01 | 313 | 421534 |
| 1731973200 | 318.86 | 3.16 | 1.00 | 317.01 | 319.27 | 313.765 | 380693 |
| 1731714000 | 315.7 | -7.13 | -2.21 | 321.06 | 321.06 | 312 | 451505 |
| 1731627600 | 322.83 | -3.72 | -1.14 | 327.32 | 329.14999 | 321.5 | 413800 |
| 1731541200 | 326.55 | -6.88 | -2.06 | 328.6 | 333.33 | 322.6 | 607883 |
| 1731454800 | 333.43 | 3.49 | 1.06 | 328.16 | 336.11 | 327.13 | 465499 |
| 1731368400 | 329.94 | -3.19 | -0.96 | 336.07 | 338 | 328.43 | 441873 |
| 1731109200 | 333.13 | -0.02 | -0.01 | 336.47 | 338.82 | 324.05 | 572813 |
| 1731022800 | 333.14999 | 9.53 | 2.94 | 322.99 | 340.79 | 321 | 811661 |
| 1730936400 | 323.62 | -8.61 | -2.59 | 315 | 323.77 | 301 | 1318773 |
| 1730850000 | 332.23 | 2.69 | 0.82 | 326.22 | 333 | 320.425 | 507066 |
| 1730763600 | 329.54 | 6.77 | 2.10 | 321.68 | 330.99 | 321.16 | 684069 |
| 1730500800 | 322.77 | 4.72 | 1.48 | 318.79 | 324.76 | 313.58999 | 611790 |
| 1730414400 | 318.05 | -3.47 | -1.08 | 318.83999 | 321.39999 | 313.82 | 422703 |
| 1730328000 | 321.52 | 9.62 | 3.08 | 311.52999 | 329.14999 | 309.82 | 861963 |
| 1730241600 | 311.89999 | -12.42 | -3.83 | 319.3 | 320.7238 | 311.52 | 696735 |
| 1730155200 | 324.32 | -1.37 | -0.42 | 330.52 | 333 | 324.14 | 397394 |
| 1729896000 | 325.69 | -1.76 | -0.54 | 329.58 | 331.11 | 324.195 | 404919 |
| 1729809600 | 327.45 | 1.53 | 0.47 | 327.82 | 330 | 321.935 | 357990 |
| 1729723200 | 325.92 | -11.09 | -3.29 | 334.45 | 337.9097 | 325.02 | 563841 |
| 1729636800 | 337.01 | -9.86 | -2.84 | 345.63 | 345.63 | 332.015 | 582257 |
| 1729550400 | 346.87 | -7.65 | -2.16 | 365.48 | 367 | 345.56 | 922175 |
| 1729291200 | 354.52 | 6.42 | 1.84 | 350 | 358.79 | 348.78 | 528203 |
| 1729204800 | 348.1 | -3.83 | -1.09 | 352.03 | 352.315 | 345.52 | 594949 |
| 1729118400 | 351.93 | 16.61 | 4.95 | 337.96 | 356.01 | 337.21 | 770787 |
| 1729032000 | 335.32 | 4.14 | 1.25 | 328.75 | 338.25 | 327.58999 | 605627 |
| 1728945600 | 331.18 | 1.11 | 0.34 | 327.77 | 331.27999 | 324.47 | 380708 |
| 1728686400 | 330.07 | 11.91 | 3.74 | 317 | 334.33999 | 315.26 | 893410 |
| 1728600000 | 318.16 | 2.34 | 0.74 | 312.20999 | 322.0699 | 308.1501 | 623993 |
| 1728513600 | 315.82 | -6.26 | -1.94 | 324.29 | 325 | 309.55 | 742432 |
| 1728427200 | 322.08 | -5.12 | -1.56 | 325.74 | 327.81349 | 320.12 | 361817 |
| 1728340800 | 327.2 | -5.64 | -1.69 | 329.18 | 332.2299 | 320.39999 | 630484 |
| 1728081600 | 332.83999 | -1.23 | -0.37 | 342.33 | 343.9699 | 332.1 | 495560 |
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
