Premium
Renasant Corporation (RNST)
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 | -0.11 | -0.278481012658 | 39.5 | 39.63 | 37.51 | 527982 | 38.93953252 | CS |
| 4 | 5.32 | 15.6149104784 | 34.07 | 39.63 | 33.31 | 558511 | 37.28084901 | CS |
| 12 | 2.42 | 6.54584798485 | 36.97 | 39.63 | 33.31 | 523776 | 36.68037682 | CS |
| 26 | 6.19 | 18.6445783133 | 33.2 | 39.63 | 30.94 | 523275 | 34.88417421 | CS |
| 52 | 8.4 | 27.105517909 | 30.99 | 39.63 | 27.98 | 442389 | 33.65484699 | CS |
| 156 | 13.45 | 51.8504240555 | 25.94 | 39.63 | 22.34 | 388580 | 33.11611642 | CS |
| 260 | 13.45 | 51.8504240555 | 25.94 | 39.63 | 22.34 | 388580 | 33.11611642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 39.39 | 0.07 | 0.18 | 39.39 | 39.63 | 39.02 | 545171 |
| 1738798800 | 39.32 | 0.47 | 1.21 | 39.07 | 39.34 | 38.555 | 449219 |
| 1738712400 | 38.85 | 0.69 | 1.81 | 38.25 | 39.19 | 37.89 | 440861 |
| 1738626000 | 38.16 | -0.72 | -1.85 | 38.3 | 38.765 | 37.51 | 424038 |
| 1738366800 | 38.88 | -0.32 | -0.82 | 39.5 | 39.51 | 38.54 | 780619 |
| 1738280400 | 39.2 | 1.35 | 3.57 | 38.99 | 39.55 | 38.3101 | 833337 |
| 1738194000 | 37.85 | 0.4 | 1.07 | 36.3 | 39.1688 | 36.3 | 801794 |
| 1738107600 | 37.45 | 0.05 | 0.13 | 37.22 | 37.66 | 37.18 | 497007 |
| 1738021200 | 37.4 | 0.83 | 2.27 | 36.81 | 37.625 | 36.665 | 910108 |
| 1737762000 | 36.57 | 0.05 | 0.14 | 36.47 | 36.84 | 36.06 | 469589 |
| 1737675600 | 36.52 | 0 | 0.00 | 36.52 | 36.52 | 36.52 | 0 |
| 1737589200 | 36.52 | -0.26 | -0.71 | 36.7 | 36.7 | 36.19 | 495562 |
| 1737502800 | 36.78 | 0.47 | 1.29 | 36.73 | 37.03 | 36.55 | 391458 |
| 1737157200 | 36.31 | 0.46 | 1.28 | 36.22 | 36.31 | 35.79 | 479492 |
| 1737070800 | 35.85 | -0.16 | -0.44 | 35.94 | 35.94 | 35.34 | 415031 |
| 1736984400 | 36.01 | 0.32 | 0.90 | 36.78 | 36.94 | 35.71 | 575210 |
| 1736898000 | 35.69 | 1.66 | 4.88 | 34.38 | 35.77 | 34.09 | 709591 |
| 1736811600 | 34.03 | 0.18 | 0.53 | 33.62 | 34.09 | 33.595 | 357374 |
| 1736552400 | 33.85 | -1.05 | -3.01 | 34.07 | 34.245 | 33.31 | 477730 |
| 1736379600 | 34.9 | -0.16 | -0.46 | 34.745 | 35.25 | 34.45 | 296519 |
| 1736293200 | 35.06 | -1.31 | -3.60 | 36.48 | 36.62 | 34.8 | 459839 |
| 1736206800 | 36.37 | 0.38 | 1.06 | 35.99 | 36.89 | 35.79 | 681581 |
| 1735947600 | 35.99 | 0.63 | 1.78 | 35.4 | 36.01 | 34.945 | 380345 |
| 1735861200 | 35.36 | -0.39 | -1.09 | 35.875 | 36.05 | 35.28 | 606923 |
| 1735688400 | 35.75 | 0.01 | 0.03 | 35.92 | 36.39 | 35.64 | 540869 |
| 1735602000 | 35.74 | -0.05 | -0.14 | 35.56 | 36.16 | 35.37 | 464225 |
| 1735342800 | 35.79 | -0.18 | -0.50 | 35.77 | 36.1 | 35.25 | 501940 |
| 1735256400 | 35.97 | 0.29 | 0.81 | 35.39 | 36.01 | 35.21 | 290132 |
| 1735077840 | 35.68 | 0.37 | 1.05 | 35.29 | 35.68 | 35.03 | 179467 |
| 1734997200 | 35.31 | -0.07 | -0.20 | 35.03 | 35.31 | 34.655 | 736233 |
| 1734738000 | 35.38 | 0.74 | 2.14 | 34.58 | 35.855 | 34.4714 | 2221327 |
| 1734651600 | 34.64 | -0.22 | -0.63 | 35.41 | 35.67 | 34.18 | 766677 |
| 1734565200 | 34.86 | -1.82 | -4.96 | 36.52 | 36.875 | 34.68 | 1060400 |
| 1734478800 | 36.68 | -0.72 | -1.93 | 37.38 | 37.72 | 36.59 | 1245817 |
| 1734392400 | 37.4 | 0.92 | 2.52 | 36.415 | 37.66 | 36.3 | 725552 |
| 1734133200 | 36.48 | -0.13 | -0.36 | 36.5 | 36.65 | 36.12 | 225972 |
| 1734046800 | 36.61 | -0.46 | -1.24 | 36.99 | 37.23 | 36.5 | 267093 |
| 1733960400 | 37.07 | 0.17 | 0.46 | 37.09 | 37.55 | 36.895 | 292742 |
| 1733874000 | 36.9 | 0.03 | 0.08 | 36.825 | 37.69 | 36.3 | 308515 |
| 1733787600 | 36.87 | -0.56 | -1.50 | 37.7 | 37.78 | 36.84 | 223990 |
| 1733528400 | 37.43 | 0.28 | 0.75 | 37.41 | 37.615 | 37.01 | 194378 |
| 1733442000 | 37.15 | -0.37 | -0.99 | 37.64 | 38.03 | 37.11 | 273679 |
| 1733355600 | 37.52 | 0.59 | 1.60 | 36.885 | 37.57 | 36.87 | 268379 |
| 1733269200 | 36.93 | -0.62 | -1.65 | 37.665 | 37.725 | 36.88 | 310224 |
| 1733182800 | 37.55 | -0.07 | -0.19 | 37.83 | 37.95 | 37.175 | 398373 |
| 1732917840 | 37.62 | -0.26 | -0.69 | 38.13 | 38.165 | 37.205 | 222388 |
| 1732750800 | 37.88 | -0.29 | -0.76 | 38.47 | 38.84 | 37.88 | 351863 |
| 1732664400 | 38.17 | -0.45 | -1.17 | 38.285 | 38.44 | 37.78 | 641635 |
| 1732578000 | 38.62 | 0.72 | 1.90 | 38.48 | 39.47 | 38.48 | 756853 |
| 1732318800 | 37.9 | 0.6 | 1.61 | 37.36 | 38.175 | 37.25 | 621868 |
| 1732232400 | 37.3 | 0.94 | 2.59 | 36.76 | 37.62 | 36.59 | 404451 |
| 1732146000 | 36.36 | -0.2 | -0.55 | 36.57 | 36.675 | 35.905 | 231802 |
| 1732059600 | 36.56 | -0.2 | -0.54 | 36.59 | 36.93 | 36.29 | 320591 |
| 1731973200 | 36.76 | -0.15 | -0.41 | 37.13 | 37.5 | 36.75 | 361075 |
| 1731714000 | 36.91 | 0.16 | 0.44 | 36.97 | 37.13 | 36.21 | 397004 |
| 1731627600 | 36.75 | -0.26 | -0.70 | 37.34 | 37.34 | 36.41 | 294999 |
| 1731541200 | 37.01 | -0.39 | -1.04 | 37.495 | 38.07 | 36.95 | 500848 |
| 1731454800 | 37.4 | -0.71 | -1.86 | 37.72 | 38.67 | 37.4 | 551868 |
| 1731368400 | 38.11 | 0.9 | 2.42 | 37.98 | 38.77 | 37.57 | 457224 |
| 1731109200 | 37.21 | 0.42 | 1.14 | 36.85 | 37.51 | 36.486 | 399437 |
| 1731022800 | 36.79 | -1.39 | -3.64 | 37.59 | 38.01 | 36.72 | 439384 |
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
