Premium
Transocean Ltd (RIG)
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 | -0.1298 | -3.76231884058 | 3.45 | 3.64 | 3.3012 | 36737893 | 3.47767508 | CS |
| 4 | -0.4998 | -13.0837696335 | 3.82 | 4.04 | 3.3012 | 29312779 | 3.70192374 | CS |
| 12 | -1.1298 | -25.3887640449 | 4.45 | 4.45 | 3.3012 | 25579592 | 3.83269918 | CS |
| 26 | -1.7598 | -34.6417322835 | 5.08 | 5.11 | 3.3012 | 22021994 | 4.07799036 | CS |
| 52 | -1.3098 | -28.2894168467 | 4.63 | 6.88 | 3.3012 | 20003910 | 4.76001568 | CS |
| 156 | -0.1798 | -5.13714285714 | 3.5 | 8.88 | 2.32 | 19743330 | 5.0701438 | CS |
| 260 | -0.6398 | -16.1565656566 | 3.96 | 8.88 | 0.65 | 22224402 | 3.89764693 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 3.33 | -0.03 | -0.89 | 3.34 | 3.38 | 3.2799999 | 37443193 |
| 1740181200 | 3.36 | -0.2 | -5.62 | 3.6 | 3.64 | 3.35 | 39081565 |
| 1740094800 | 3.56 | 0.12 | 3.49 | 3.445 | 3.61 | 3.39 | 42732431 |
| 1740008400 | 3.44 | -0.11 | -3.10 | 3.53 | 3.61 | 3.41 | 33000792 |
| 1739922000 | 3.55 | 0.02 | 0.57 | 3.45 | 3.63 | 3.38 | 32136785 |
| 1739576400 | 3.53 | -0.1 | -2.75 | 3.66 | 3.7 | 3.49 | 33861273 |
| 1739490000 | 3.63 | -0.09 | -2.42 | 3.71 | 3.72 | 3.59 | 23225508 |
| 1739403600 | 3.72 | -0.15 | -3.88 | 3.84 | 3.88 | 3.72 | 23921665 |
| 1739317200 | 3.87 | 0.13 | 3.48 | 3.77 | 3.95 | 3.73 | 26738777 |
| 1739230800 | 3.74 | 0.16 | 4.47 | 3.63 | 3.75 | 3.6201 | 25467989 |
| 1738971600 | 3.58 | -0.17 | -4.53 | 3.66 | 3.75 | 3.57 | 26850243 |
| 1738885200 | 3.75 | -0.12 | -3.10 | 3.89 | 3.94 | 3.72 | 31883781 |
| 1738798800 | 3.87 | -0.02 | -0.51 | 3.9 | 3.95 | 3.82 | 19474571 |
| 1738712400 | 3.89 | 0.1 | 2.64 | 3.76 | 3.9 | 3.72 | 32519801 |
| 1738626000 | 3.79 | -0.13 | -3.32 | 3.87 | 3.92 | 3.77 | 31803706 |
| 1738366800 | 3.92 | 0.01 | 0.26 | 3.91 | 4.04 | 3.815 | 31432029 |
| 1738280400 | 3.91 | 0.08 | 2.09 | 3.84 | 3.95 | 3.8 | 23450143 |
| 1738194000 | 3.83 | -0.1 | -2.54 | 3.87 | 3.8903 | 3.77 | 24158508 |
| 1738107600 | 3.93 | 0.1 | 2.61 | 3.84 | 3.97 | 3.84 | 22013301 |
| 1738021200 | 3.83 | -0.02 | -0.52 | 3.82 | 4.04 | 3.79 | 33189936 |
| 1737762000 | 3.85 | -0.02 | -0.52 | 3.86 | 3.94 | 3.83 | 20023584 |
| 1737675600 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1737589200 | 3.87 | -0.09 | -2.27 | 3.94 | 3.9999 | 3.85 | 15659812 |
| 1737502800 | 3.96 | -0.1 | -2.46 | 4.045 | 4.0599999 | 3.9 | 24831767 |
| 1737157200 | 4.0599999 | -0.04 | -0.98 | 4.13 | 4.14 | 4 | 22829738 |
| 1737070800 | 4.1 | -0.18 | -4.21 | 4.21 | 4.2699999 | 4.04 | 27589690 |
| 1736984400 | 4.28 | 0.21 | 5.16 | 4.0599999 | 4.32 | 4.0199999 | 29873721 |
| 1736898000 | 4.07 | -0.02 | -0.49 | 4.07 | 4.12 | 3.92 | 21510679 |
| 1736811600 | 4.09 | 0.06 | 1.49 | 4.07 | 4.125 | 3.99 | 22917303 |
| 1736552400 | 4.03 | 0.04 | 1.00 | 4.16 | 4.19 | 4 | 31631085 |
| 1736379600 | 3.99 | -0.17 | -4.09 | 4.07 | 4.14 | 3.93 | 31163079 |
| 1736293200 | 4.16 | 0.18 | 4.52 | 4.0096999 | 4.19 | 3.985 | 33700901 |
| 1736206800 | 3.98 | 0.02 | 0.51 | 4 | 4.04 | 3.95 | 20915828 |
| 1735947600 | 3.96 | 0.01 | 0.25 | 3.96 | 4.01 | 3.87 | 18776745 |
| 1735861200 | 3.95 | 0.2 | 5.33 | 3.8588 | 3.98 | 3.84 | 27834204 |
| 1735688400 | 3.75 | 0.09 | 2.46 | 3.68 | 3.82 | 3.67 | 22875149 |
| 1735602000 | 3.66 | 0.13 | 3.68 | 3.555 | 3.775 | 3.49 | 26675645 |
| 1735342800 | 3.53 | -0.04 | -1.12 | 3.5425 | 3.62 | 3.48 | 27032589 |
| 1735256400 | 3.57 | 0.04 | 1.13 | 3.53 | 3.59 | 3.455 | 18272420 |
| 1735077840 | 3.53 | 0.06 | 1.73 | 3.47 | 3.56 | 3.4 | 13408453 |
| 1734997200 | 3.47 | -0.06 | -1.70 | 3.535 | 3.57 | 3.43 | 15449745 |
| 1734738000 | 3.53 | -0.02 | -0.56 | 3.54 | 3.62 | 3.52 | 29495353 |
| 1734651600 | 3.55 | -0.07 | -1.93 | 3.705 | 3.73 | 3.53 | 29325582 |
| 1734565200 | 3.62 | -0.05 | -1.36 | 3.765 | 3.9 | 3.58 | 24020155 |
| 1734478800 | 3.67 | -0.06 | -1.61 | 3.665 | 3.7 | 3.54 | 24141538 |
| 1734392400 | 3.73 | -0.13 | -3.37 | 3.785 | 3.86 | 3.7 | 24461035 |
| 1734133200 | 3.86 | -0.08 | -2.03 | 3.9 | 3.92 | 3.83 | 17925498 |
| 1734046800 | 3.94 | -0.15 | -3.67 | 4.0321 | 4.0395 | 3.91 | 17818631 |
| 1733960400 | 4.09 | 0.11 | 2.76 | 4 | 4.14 | 3.93 | 24010660 |
| 1733874000 | 3.98 | -0.04 | -1.00 | 3.985 | 4.055 | 3.91 | 31057357 |
| 1733787600 | 4.0199999 | 0 | 0.00 | 4.055 | 4.11 | 3.98 | 30167219 |
| 1733528400 | 4.0199999 | -0.15 | -3.60 | 4.11 | 4.16 | 4 | 21919703 |
| 1733442000 | 4.17 | -0.09 | -2.11 | 4.305 | 4.41 | 4.17 | 16851677 |
| 1733355600 | 4.26 | -0.15 | -3.40 | 4.3901 | 4.44 | 4.2 | 20739436 |
| 1733269200 | 4.41 | 0.05 | 1.15 | 4.415 | 4.44 | 4.2699999 | 11191060 |
| 1733182800 | 4.36 | -0.04 | -0.91 | 4.45 | 4.45 | 4.32 | 28258101 |
| 1732917840 | 4.4 | 0.1 | 2.33 | 4.335 | 4.42 | 4.33 | 6758593 |
| 1732750800 | 4.3 | 0.02 | 0.47 | 4.295 | 4.45 | 4.29 | 12651289 |
| 1732664400 | 4.28 | -0.1 | -2.28 | 4.365 | 4.37 | 4.25 | 14337559 |
| 1732578000 | 4.38 | -0.09 | -2.01 | 4.5046 | 4.509 | 4.3099999 | 16265332 |
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
