Premium
RH (RH)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.41 | -13.2346153846 | 260 | 260 | 212.0449 | 1272755 | 229.05602465 | CS |
| 4 | -156.74 | -40.9959982214 | 382.33 | 389.2 | 212.0449 | 945013 | 287.9038043 | CS |
| 12 | -169.81 | -42.9463834092 | 395.4 | 455.8357 | 212.0449 | 654373 | 348.67028283 | CS |
| 26 | -110.6 | -32.898063595 | 336.19 | 457.26 | 212.0449 | 668876 | 353.68205068 | CS |
| 52 | -65.24 | -22.4323487948 | 290.83 | 457.26 | 212.0449 | 754596 | 306.77006683 | CS |
| 156 | -137.23 | -37.8231630009 | 362.82 | 457.26 | 207.26 | 782264 | 291.78842639 | CS |
| 260 | 129.46 | 134.671798606 | 96.13 | 744.56 | 73.1359 | 742163 | 327.8712745 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 225.32 | 0.26 | 0.12 | 224.38 | 228.5 | 214.11 | 1088187 |
| 1741992000 | 225.06 | 8.43 | 3.89 | 220.51 | 226.7683 | 216.55 | 1055922 |
| 1741905600 | 216.63 | -24.39 | -10.12 | 236.64 | 238.34 | 212.0449 | 1420469 |
| 1741819200 | 241.02 | 10.45 | 4.53 | 241.31 | 248.14 | 235.11 | 1103867 |
| 1741732800 | 230.57 | -2.84 | -1.22 | 235 | 243.47 | 224.13 | 1216809 |
| 1741646400 | 233.41 | -29.02 | -11.06 | 260 | 260 | 226.61 | 1566710 |
| 1741390800 | 262.43 | -18.54 | -6.60 | 277.68 | 279 | 250.1 | 1499182 |
| 1741304400 | 280.97 | -8.51 | -2.94 | 283.23 | 292.64999 | 275.8901 | 781934 |
| 1741218000 | 289.48 | -2.7 | -0.92 | 292.18 | 294.41 | 284.24 | 612887 |
| 1741131600 | 292.18 | -15.05 | -4.90 | 301 | 301 | 278.54 | 1477651 |
| 1741045200 | 307.23 | -14.84 | -4.61 | 322.92 | 326 | 304.39999 | 813224 |
| 1740786000 | 322.07 | -5.9 | -1.80 | 328.57 | 331.765 | 318.05 | 862330 |
| 1740699600 | 327.97 | -25.8 | -7.29 | 351.22 | 352.82 | 326.94 | 806666 |
| 1740613200 | 353.77 | 5.23 | 1.50 | 353.25 | 365.67 | 348.3001 | 630923 |
| 1740526800 | 348.54 | 2.34 | 0.68 | 345.12 | 355 | 341.37 | 656390 |
| 1740440400 | 346.2 | 6.11 | 1.80 | 340.09 | 352.975 | 328.11 | 976343 |
| 1740181200 | 340.09 | -25.84 | -7.06 | 369.59 | 369.59 | 336.96 | 844581 |
| 1740094800 | 365.93 | -15.96 | -4.18 | 382.17 | 387.47 | 362.34 | 677013 |
| 1740008400 | 381.89 | -6.36 | -1.64 | 382.35 | 385.08 | 376.73 | 455136 |
| 1739922000 | 388.25 | 5.92 | 1.55 | 382.33 | 389.2 | 376.0801 | 543239 |
| 1739576400 | 382.33 | 1.98 | 0.52 | 386 | 389.25 | 380.01 | 412081 |
| 1739490000 | 380.35 | 6.2 | 1.66 | 379.13 | 385.285 | 374.9701 | 400421 |
| 1739403600 | 374.15 | -10.27 | -2.67 | 374.99 | 374.99 | 366.3 | 809969 |
| 1739317200 | 384.42 | -17.8 | -4.43 | 399.71 | 401.9999 | 377.04 | 625183 |
| 1739230800 | 402.22 | 5.12 | 1.29 | 400 | 404.34 | 398.03 | 290946 |
| 1738971600 | 397.1 | -18.17 | -4.38 | 413.43 | 416 | 392.315 | 464372 |
| 1738885200 | 415.27 | 0.54 | 0.13 | 418.96 | 419.5 | 410.28 | 236437 |
| 1738798800 | 414.73 | 8.65 | 2.13 | 406.57 | 415.15 | 404.01 | 343592 |
| 1738712400 | 406.08 | 10.94 | 2.77 | 398.52 | 407.5 | 397.55 | 496652 |
| 1738626000 | 395.14 | -23.97 | -5.72 | 403.51 | 409.475 | 386.38 | 924480 |
| 1738366800 | 419.11 | -14.05 | -3.24 | 429.21 | 432.88 | 415.75 | 373115 |
| 1738280400 | 433.16 | 11.15 | 2.64 | 430.15 | 436.99 | 427.86 | 481605 |
| 1738194000 | 422.01 | -1.13 | -0.27 | 423.51 | 430.83 | 419.73 | 343101 |
| 1738107600 | 423.14 | 12.14 | 2.95 | 410.59 | 425.94 | 403.1834 | 597059 |
| 1738021200 | 411 | -7.74 | -1.85 | 411.88 | 418.64 | 407.83 | 737605 |
| 1737762000 | 418.74 | -24.07 | -5.44 | 434.01 | 434.3 | 413.08 | 1009801 |
| 1737675600 | 442.81 | 0 | 0.00 | 442.81 | 442.81 | 442.81 | 0 |
| 1737589200 | 442.81 | -11.71 | -2.58 | 447.125 | 451.1261 | 439.3 | 368914 |
| 1737502800 | 454.52 | 7.29 | 1.63 | 453.57 | 455.8357 | 444.91 | 634499 |
| 1737157200 | 447.23 | 14.4 | 3.33 | 439.68 | 448.84 | 437.17 | 671573 |
| 1737070800 | 432.83 | 4.18 | 0.98 | 433.03 | 435.42 | 424.2101 | 435670 |
| 1736984400 | 428.65 | 12.61 | 3.03 | 433 | 435.745 | 426.99 | 635821 |
| 1736898000 | 416.04 | -3.48 | -0.83 | 425 | 429.5 | 411.48 | 578969 |
| 1736811600 | 419.52 | 5.57 | 1.35 | 414.21 | 421.93 | 406.42 | 800043 |
| 1736552400 | 413.95 | 5.68 | 1.39 | 404 | 415.7 | 402.28 | 642136 |
| 1736379600 | 408.27 | 4.45 | 1.10 | 405.21 | 408.33 | 394 | 486274 |
| 1736293200 | 403.82 | -11.14 | -2.68 | 417.46 | 418.45 | 397.19 | 397465 |
| 1736206800 | 414.96 | 9.5 | 2.34 | 411.73 | 420.12 | 411.45 | 551439 |
| 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 |
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
