Premium
RH (RH)
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 | 10.5 | 6.64556962025 | 158 | 169.08 | 153.66 | 1182700 | 160.98733316 | CS |
| 4 | 13.7 | 8.85012919897 | 154.8 | 169.08 | 135.555 | 1096837 | 152.93940858 | CS |
| 12 | 50.23 | 42.4706180773 | 118.27 | 169.08 | 113.6 | 974410 | 140.93428379 | CS |
| 26 | -24.09 | -12.5084376136 | 192.59 | 239.4 | 106.3037 | 1144437 | 155.92879829 | CS |
| 52 | -31.5 | -15.75 | 200 | 257 | 106.3037 | 1105738 | 175.27766534 | CS |
| 156 | -161.36 | -48.9177226702 | 329.86 | 457.26 | 106.3037 | 967579 | 231.2888698 | CS |
| 260 | -523.44 | -75.6481775877 | 691.94 | 744.56 | 106.3037 | 866865 | 269.75238743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 169.08 | 5.03 | 3.07 | 169.025 | 171.9999 | 161.9001 | 1011549 |
| 1782945600 | 164.05 | -0.68 | -0.41 | 163.52 | 168.28 | 162.83 | 619674 |
| 1782859200 | 164.72999 | 1.53 | 0.94 | 162.6 | 168.3881 | 160.97 | 676492 |
| 1782772800 | 163.19999 | 4.16 | 2.62 | 159.55 | 163.19999 | 153.66 | 899712 |
| 1782513600 | 159.04 | -0.88 | -0.55 | 156.32 | 160.21 | 155.2201 | 2786322 |
| 1782427200 | 159.91999 | 3.38 | 2.16 | 158 | 162.1 | 153.7101 | 931325 |
| 1782340800 | 156.54 | 14.8 | 10.44 | 146.49 | 159.1999 | 144.3861 | 1118235 |
| 1782254400 | 141.74 | -4.97 | -3.39 | 144.18 | 146.94 | 140.5 | 674744 |
| 1782168000 | 146.71 | -1.38 | -0.93 | 145.97999 | 152.97999 | 143.6801 | 823307 |
| 1781822400 | 148.09 | 12.42 | 9.15 | 138.29 | 148.47 | 137.25 | 1016670 |
| 1781736000 | 135.66999 | -11.24 | -7.65 | 146.41999 | 152.19 | 135.555 | 918297 |
| 1781649600 | 146.91 | -1.21 | -0.82 | 148.66999 | 152.75 | 146.87 | 812118 |
| 1781563200 | 148.12 | -4.92 | -3.21 | 156.51 | 162.7499 | 147.69 | 1409647 |
| 1781304000 | 153.04 | -6.28 | -3.94 | 159.32 | 163.555 | 147 | 1952151 |
| 1781217600 | 159.32 | 10.63 | 7.15 | 148.66 | 159.83 | 147.24 | 1797667 |
| 1781131200 | 148.69 | -1.4 | -0.93 | 147.78 | 153.4 | 146.3 | 913103 |
| 1781044800 | 150.09 | 3.29 | 2.24 | 146.8 | 152.91999 | 141.28 | 1083797 |
| 1780958400 | 146.8 | 0.17 | 0.12 | 144 | 150.886 | 142.0212 | 852948 |
| 1780699200 | 146.63 | -6.62 | -4.32 | 151.65 | 152.19999 | 144.0601 | 966830 |
| 1780612800 | 153.25 | 0.8 | 0.52 | 154.8 | 155.99 | 150.5 | 587144 |
| 1780526400 | 152.44999 | -3.68 | -2.36 | 152.77 | 153.5 | 147.79499 | 720844 |
| 1780440000 | 156.13 | 6.8 | 4.55 | 149.75 | 158.8144 | 148.06 | 884178 |
| 1780353600 | 149.33 | 0.84 | 0.57 | 147.44 | 151.32 | 142.64009 | 783115 |
| 1780094400 | 148.49 | -0.66 | -0.44 | 148.91 | 151.82 | 146.0001 | 828422 |
| 1780008000 | 149.15 | 5.57 | 3.88 | 141.78 | 150.36 | 140.4274 | 916887 |
| 1779921600 | 143.58 | 5.12 | 3.70 | 140 | 146.24 | 140 | 751616 |
| 1779835200 | 138.46 | 2.04 | 1.50 | 138 | 144.7999 | 136.18 | 870453 |
| 1779489600 | 136.41999 | -2.66 | -1.91 | 139 | 141.4999 | 135.63 | 654105 |
| 1779403200 | 139.08 | 5.92 | 4.45 | 131.07 | 142.08 | 128.94999 | 1036908 |
| 1779316800 | 133.16 | 11.02 | 9.02 | 122.5 | 135.8911 | 118.645 | 1399422 |
| 1779230400 | 122.14 | 1.42 | 1.18 | 119.01 | 122.9 | 113.6 | 1053674 |
| 1779144000 | 120.72 | -2.45 | -1.99 | 123.03 | 126.95 | 118.7822 | 1036460 |
| 1778884800 | 123.17 | -4.7 | -3.68 | 126.97 | 127.9 | 122 | 827042 |
| 1778798400 | 127.87 | -1.01 | -0.78 | 130.69 | 132 | 126.225 | 664153 |
| 1778712000 | 128.88 | -2.41 | -1.84 | 128.84 | 132.41 | 125.9 | 715844 |
| 1778625600 | 131.29 | 2.09 | 1.62 | 128 | 132.84 | 126.2201 | 732664 |
| 1778539200 | 129.19999 | -4.69 | -3.50 | 133.96 | 136.55 | 128.34 | 1045775 |
| 1778280000 | 133.88999 | 0.24 | 0.18 | 135.32 | 135.97999 | 132 | 582251 |
| 1778193600 | 133.65 | 1.92 | 1.46 | 131.75 | 134.91 | 131.38 | 766893 |
| 1778107200 | 131.72999 | 8.25 | 6.68 | 128.19 | 132.37 | 127.4001 | 886266 |
| 1778020800 | 123.48 | 1.13 | 0.92 | 122.96 | 124.5831 | 121.5 | 591226 |
| 1777934400 | 122.35 | -7.62 | -5.86 | 129.59 | 130.05 | 120.0901 | 1072939 |
| 1777675200 | 129.97 | -1.99 | -1.51 | 131.65 | 133.8099 | 129.5548 | 802655 |
| 1777588800 | 131.96 | -0.01 | -0.01 | 132.41 | 134.4999 | 131.18 | 735971 |
| 1777502400 | 131.97 | -0.98 | -0.74 | 132 | 134.16999 | 129.6801 | 712976 |
| 1777416000 | 132.94999 | -3.1 | -2.28 | 135.66999 | 138.75 | 132.54 | 667763 |
| 1777329600 | 136.05 | -1.46 | -1.06 | 136.86 | 139.82239 | 135 | 745354 |
| 1777070400 | 137.51 | -0.58 | -0.42 | 138.53 | 140.96 | 136 | 741993 |
| 1776984000 | 138.09 | 1.48 | 1.08 | 135.43 | 138.63 | 134.34 | 859228 |
| 1776897600 | 136.61 | -2 | -1.44 | 141.09 | 142.25 | 135.37 | 972936 |
| 1776811200 | 138.61 | -4.08 | -2.86 | 143.65 | 147.12 | 138.195 | 921377 |
| 1776724800 | 142.69 | 1.65 | 1.17 | 139.34 | 143.3099 | 137.47999 | 869067 |
| 1776465600 | 141.04 | 11.55 | 8.92 | 133.5 | 147 | 133.5 | 1890789 |
| 1776379200 | 129.49 | -0.03 | -0.02 | 130.43 | 133.79 | 127.825 | 832448 |
| 1776292800 | 129.52 | -1.2 | -0.92 | 130.82 | 132.88 | 128.85499 | 986887 |
| 1776206400 | 130.72 | 4.5 | 3.57 | 127.56 | 131.35499 | 127 | 947993 |
| 1776120000 | 126.22 | 0.64 | 0.51 | 126 | 128.9 | 124.3401 | 1129442 |
| 1775860800 | 125.58 | 1.78 | 1.44 | 124.53 | 128.13999 | 122.76 | 1865803 |
| 1775774400 | 123.8 | 3.8 | 3.17 | 118.27 | 124 | 116.12 | 1170082 |
| 1775688000 | 120 | 5.67 | 4.96 | 121.5 | 124.29 | 119.44 | 1950493 |
| 1775601600 | 114.33 | -4.32 | -3.64 | 117.06 | 117.09 | 109.2801 | 2008573 |
| 1775515200 | 118.65 | 5.19 | 4.57 | 112.96 | 119.04 | 112.82 | 1633044 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
