Premium
Transocean Ltd (RIG)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -6.60792951542 | 4.54 | 4.57 | 4.165 | 20078785 | 4.39550562 | CS |
| 4 | 0.02 | 0.473933649289 | 4.22 | 4.74 | 3.91 | 20546929 | 4.29885447 | CS |
| 12 | -0.53 | -11.1111111111 | 4.77 | 5.11 | 3.85 | 20223152 | 4.34915982 | CS |
| 26 | -1.82 | -30.0330033003 | 6.06 | 6.38 | 3.85 | 18127147 | 4.85953377 | CS |
| 52 | -2.44 | -36.5269461078 | 6.68 | 6.88 | 3.85 | 17787445 | 5.28939123 | CS |
| 156 | 0.83 | 24.3401759531 | 3.41 | 8.88 | 2.32 | 18962399 | 5.06239022 | CS |
| 260 | -0.5 | -10.5485232068 | 4.74 | 8.88 | 0.65 | 21737132 | 3.96405724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 4.54 | 0 | 0.00 | 4.5 | 4.57 | 4.44 | 24087183 |
| 1726785600 | 4.54 | -0.03 | -0.66 | 4.625 | 4.7099 | 4.525 | 23076082 |
| 1726699200 | 4.57 | -0.1 | -2.14 | 4.69 | 4.76 | 4.53 | 29712614 |
| 1726612800 | 4.67 | 0.23 | 5.18 | 4.515 | 4.69 | 4.48 | 23305605 |
| 1726526400 | 4.44 | 0.31 | 7.51 | 4.269 | 4.46 | 4.1952 | 20675511 |
| 1726267200 | 4.13 | -0.02 | -0.48 | 4.19 | 4.2 | 4.0599999 | 21653589 |
| 1726180800 | 4.15 | 0.09 | 2.22 | 4.105 | 4.2 | 3.96 | 20676927 |
| 1726094400 | 4.0599999 | 0.14 | 3.57 | 4.03 | 4.1449999 | 3.86 | 37483972 |
| 1726008000 | 3.92 | -0.24 | -5.77 | 4.055 | 4.065 | 3.85 | 30759658 |
| 1725921600 | 4.16 | 0.04 | 0.97 | 4.11 | 4.25 | 4.1 | 18858842 |
| 1725662400 | 4.12 | -0.05 | -1.20 | 4.25 | 4.28 | 4.11 | 19709034 |
| 1725576000 | 4.17 | 0.03 | 0.72 | 4.115 | 4.255 | 4.07 | 26036203 |
| 1725489600 | 4.14 | -0.18 | -4.17 | 4.36 | 4.43 | 4.12 | 24187245 |
| 1725403200 | 4.32 | -0.42 | -8.86 | 4.655 | 4.68 | 4.26 | 32753531 |
| 1725057600 | 4.74 | 0 | 0.00 | 4.67 | 4.76 | 4.635 | 14876416 |
| 1724971200 | 4.74 | 0.02 | 0.42 | 4.8 | 4.87 | 4.715 | 14616876 |
| 1724884800 | 4.72 | -0.21 | -4.26 | 4.83 | 4.84 | 4.71 | 17158112 |
| 1724798400 | 4.93 | -0.04 | -0.80 | 4.96 | 5.005 | 4.8949999 | 12130885 |
| 1724712000 | 4.97 | 0 | 0.00 | 5.08 | 5.11 | 4.96 | 14732747 |
| 1724452800 | 4.97 | 0.24 | 5.07 | 4.7699999 | 5.01 | 4.75 | 16494031 |
| 1724366400 | 4.73 | -0.2 | -4.06 | 4.93 | 4.975 | 4.72 | 17199498 |
| 1724280000 | 4.93 | -0.05 | -1.00 | 5.05 | 5.09 | 4.92 | 21265481 |
| 1724193600 | 4.98 | -0.22 | -4.23 | 5.19 | 5.2 | 4.95 | 19357853 |
| 1724107200 | 5.2 | 0.02 | 0.39 | 5.22 | 5.26 | 5.15 | 13421717 |
| 1723848000 | 5.18 | -0.05 | -0.96 | 5.1849999 | 5.25 | 5.1615 | 12084142 |
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
