Premium
Transocean Ltd (RIG)
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 | -0.35 | -8.97435897436 | 3.9 | 3.92 | 3.53 | 23974762 | 3.67127992 | CS |
| 4 | -0.81 | -18.5779816514 | 4.36 | 4.51 | 3.53 | 20514411 | 4.0262215 | CS |
| 12 | -0.68 | -16.0756501182 | 4.23 | 4.74 | 3.53 | 19134927 | 4.21325613 | CS |
| 26 | -1.73 | -32.7651515152 | 5.28 | 5.98 | 3.53 | 19722574 | 4.62074641 | CS |
| 52 | -2.74 | -43.5612082671 | 6.29 | 6.88 | 3.53 | 18367066 | 5.09545957 | CS |
| 156 | 0.78 | 28.1588447653 | 2.77 | 8.88 | 2.32 | 19176049 | 5.07750091 | CS |
| 260 | -2.54 | -41.7077175698 | 6.09 | 8.88 | 0.65 | 21915637 | 3.9424629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 4.47 | 0.13 | 3.00 | 4.36 | 4.51 | 4.36 | 17873389 |
| 1732232400 | 4.34 | 0.11 | 2.60 | 4.275 | 4.39 | 4.225 | 18836220 |
| 1732146000 | 4.23 | 0.03 | 0.71 | 4.249 | 4.33 | 4.15 | 14908218 |
| 1732059600 | 4.2 | -0.1 | -2.33 | 4.2 | 4.3 | 4.16 | 13457063 |
| 1731973200 | 4.3 | 0.08 | 1.90 | 4.29 | 4.41 | 4.24 | 16603631 |
| 1731714000 | 4.22 | -0.24 | -5.38 | 4.51 | 4.5199999 | 4.18 | 16417045 |
| 1731627600 | 4.46 | 0.22 | 5.19 | 4.37 | 4.465 | 4.26 | 18016163 |
| 1731541200 | 4.24 | -0.05 | -1.17 | 4.3099999 | 4.34 | 4.165 | 17576138 |
| 1731454800 | 4.29 | -0.21 | -4.67 | 4.44 | 4.5 | 4.25 | 21359141 |
| 1731368400 | 4.5 | 0.03 | 0.67 | 4.44 | 4.57 | 4.42 | 22032954 |
| 1731109200 | 4.47 | -0.1 | -2.19 | 4.54 | 4.54 | 4.38 | 20476129 |
| 1731022800 | 4.57 | -0.1 | -2.14 | 4.63 | 4.68 | 4.5 | 21063671 |
| 1730936400 | 4.67 | 0.22 | 4.94 | 4.64 | 4.74 | 4.5 | 30029217 |
| 1730850000 | 4.45 | 0.04 | 0.91 | 4.44 | 4.48 | 4.34 | 19710802 |
| 1730763600 | 4.41 | 0.17 | 4.01 | 4.26 | 4.45 | 4.26 | 19619717 |
| 1730500800 | 4.24 | -0.1 | -2.30 | 4.375 | 4.51 | 4.23 | 27657048 |
| 1730414400 | 4.34 | 0.36 | 9.05 | 4.18 | 4.4 | 4.075 | 32483562 |
| 1730328000 | 3.98 | 0.06 | 1.53 | 3.955 | 4.08 | 3.93 | 18760768 |
| 1730241600 | 3.92 | -0.11 | -2.73 | 4.03 | 4.0599999 | 3.91 | 16934826 |
| 1730155200 | 4.03 | -0.11 | -2.66 | 4 | 4.045 | 3.96 | 18131876 |
| 1729896000 | 4.14 | 0.04 | 0.98 | 4.18 | 4.19 | 4.09 | 18394022 |
| 1729809600 | 4.1 | -0.01 | -0.24 | 4.205 | 4.21 | 3.96 | 32153590 |
| 1729723200 | 4.11 | -0.14 | -3.29 | 4.18 | 4.235 | 4.07 | 13652780 |
| 1729636800 | 4.25 | -0.01 | -0.23 | 4.2893 | 4.29 | 4.184 | 10634936 |
| 1729550400 | 4.26 | 0.02 | 0.47 | 4.25 | 4.3 | 4.14 | 14517128 |
| 1729291200 | 4.24 | -0.02 | -0.47 | 4.22 | 4.26 | 4.12 | 12384868 |
| 1729204800 | 4.26 | 0.14 | 3.40 | 4.12 | 4.29 | 4.055 | 12052372 |
| 1729118400 | 4.12 | 0.12 | 3.00 | 4.03 | 4.13 | 4.0199999 | 13407219 |
| 1729032000 | 4 | -0.24 | -5.66 | 4.0599999 | 4.07 | 3.98 | 21207718 |
| 1728945600 | 4.24 | -0.06 | -1.40 | 4.19 | 4.26 | 4.12 | 12952110 |
| 1728686400 | 4.3 | 0.05 | 1.18 | 4.22 | 4.3099999 | 4.2 | 8063212 |
| 1728600000 | 4.25 | -0.04 | -0.93 | 4.29 | 4.37 | 4.22 | 15469164 |
| 1728513600 | 4.29 | -0.04 | -0.92 | 4.3 | 4.37 | 4.25 | 12354285 |
| 1728427200 | 4.33 | -0.24 | -5.25 | 4.354 | 4.37 | 4.25 | 16030572 |
| 1728340800 | 4.57 | -0.1 | -2.14 | 4.7 | 4.74 | 4.49 | 17937017 |
| 1728081600 | 4.67 | 0.09 | 1.97 | 4.635 | 4.7 | 4.575 | 22970437 |
| 1727995200 | 4.58 | 0.25 | 5.77 | 4.3265 | 4.61 | 4.25 | 24996125 |
| 1727908800 | 4.33 | -0.06 | -1.37 | 4.4199 | 4.44 | 4.285 | 16150499 |
| 1727822400 | 4.39 | 0.14 | 3.29 | 4.2699999 | 4.45 | 4.2 | 23334886 |
| 1727735520 | 4.25 | -0.06 | -1.39 | 4.3099999 | 4.345 | 4.23 | 16763428 |
| 1727476800 | 4.3099999 | 0.14 | 3.36 | 4.23 | 4.36 | 4.23 | 19686350 |
| 1727390400 | 4.17 | -0.25 | -5.66 | 4.34 | 4.4 | 4.13 | 24597473 |
| 1727304000 | 4.42 | -0.15 | -3.28 | 4.54 | 4.57 | 4.39 | 13419574 |
| 1727217600 | 4.57 | 0.02 | 0.44 | 4.67 | 4.71 | 4.545 | 16855413 |
| 1727131200 | 4.55 | 0.01 | 0.22 | 4.54 | 4.64 | 4.48 | 16948770 |
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
