Premium
Riskified Ltd (RSKD)
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 | -0.015 | -0.340909090909 | 4.4 | 4.52 | 3.94 | 636636 | 4.22668834 | CS |
| 4 | -0.195 | -4.2576419214 | 4.58 | 4.9 | 3.94 | 545021 | 4.52084216 | CS |
| 12 | -0.625 | -12.4750499002 | 5.01 | 5.995 | 3.94 | 575694 | 4.95846582 | CS |
| 26 | -0.105 | -2.33853006682 | 4.49 | 5.995 | 3.94 | 553107 | 4.81272174 | CS |
| 52 | -0.815 | -15.6730769231 | 5.2 | 6.645 | 3.94 | 649162 | 5.25165725 | CS |
| 156 | -1.465 | -25.0427350427 | 5.85 | 6.73 | 3.43 | 551301 | 4.96868338 | CS |
| 260 | -22.615 | -83.7592592593 | 27 | 40.48 | 3.43 | 633778 | 7.60404899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324800 | 4.2699999 | -0.23 | -5.11 | 4.39 | 4.42 | 4.2 | 470195 |
| 1744238400 | 4.5 | 0.42 | 10.29 | 4.0599999 | 4.5199999 | 4.0199999 | 588987 |
| 1744152000 | 4.08 | -0.05 | -1.21 | 4.2699999 | 4.3099999 | 4.0199999 | 649595 |
| 1744065600 | 4.13 | -0.08 | -1.90 | 4 | 4.28 | 3.94 | 768107 |
| 1743806400 | 4.21 | -0.34 | -7.47 | 4.4 | 4.44 | 4.135 | 706298 |
| 1743720000 | 4.55 | -0.21 | -4.41 | 4.6 | 4.625 | 4.53 | 559224 |
| 1743633600 | 4.76 | 0.07 | 1.49 | 4.63 | 4.785 | 4.63 | 473196 |
| 1743547200 | 4.69 | 0.07 | 1.52 | 4.62 | 4.7901999 | 4.61 | 540588 |
| 1743460800 | 4.62 | 0.02 | 0.43 | 4.54 | 4.6849999 | 4.46 | 558705 |
| 1743201600 | 4.6 | -0.17 | -3.56 | 4.76 | 4.76 | 4.5599999 | 658091 |
| 1743115200 | 4.7699999 | 0.07 | 1.49 | 4.68 | 4.79 | 4.63 | 383080 |
| 1743028800 | 4.7 | -0.08 | -1.67 | 4.74 | 4.82 | 4.63 | 508193 |
| 1742942400 | 4.78 | -0.03 | -0.62 | 4.7699999 | 4.85 | 4.73 | 443127 |
| 1742856000 | 4.8099999 | 0.15 | 3.22 | 4.7 | 4.9 | 4.68 | 508432 |
| 1742596800 | 4.66 | -0.03 | -0.64 | 4.62 | 4.705 | 4.59 | 383628 |
| 1742510400 | 4.69 | 0.02 | 0.43 | 4.62 | 4.795 | 4.62 | 391086 |
| 1742424000 | 4.67 | 0.18 | 4.01 | 4.5 | 4.67 | 4.45 | 506853 |
| 1742337600 | 4.49 | -0.01 | -0.22 | 4.46 | 4.55 | 4.44 | 367548 |
| 1742251200 | 4.5 | -0.01 | -0.22 | 4.51 | 4.6 | 4.48 | 865949 |
| 1741992000 | 4.51 | -0.01 | -0.22 | 4.58 | 4.6449999 | 4.5 | 569533 |
| 1741905600 | 4.5199999 | -0.19 | -4.03 | 4.67 | 4.67 | 4.51 | 393773 |
| 1741819200 | 4.71 | 0.05 | 1.07 | 4.72 | 4.775 | 4.57 | 422458 |
| 1741732800 | 4.66 | 0.09 | 1.97 | 4.57 | 4.775 | 4.57 | 625415 |
| 1741646400 | 4.57 | -0.05 | -1.08 | 4.61 | 4.64 | 4.45 | 1053666 |
| 1741390800 | 4.62 | -0.3 | -6.10 | 4.8 | 4.88 | 4.53 | 1015486 |
| 1741304400 | 4.92 | -0.29 | -5.57 | 5.16 | 5.23 | 4.915 | 1093222 |
| 1741218000 | 5.21 | 0.15 | 2.96 | 4.65 | 5.5 | 4.6 | 3505233 |
| 1741131600 | 5.0599999 | -0.09 | -1.75 | 5.08 | 5.13 | 5.008 | 595809 |
| 1741045200 | 5.15 | 0.01 | 0.19 | 5.48 | 5.57 | 5.15 | 658781 |
| 1740786000 | 5.14 | -0.02 | -0.39 | 5.15 | 5.215 | 5.085 | 432799 |
| 1740699600 | 5.16 | -0.04 | -0.77 | 5.21 | 5.245 | 5.1 | 427754 |
| 1740613200 | 5.2 | 0 | 0.00 | 5.2699999 | 5.285 | 5.17 | 360359 |
| 1740526800 | 5.2 | -0.08 | -1.52 | 5.24 | 5.2699999 | 5.14 | 372080 |
| 1740440400 | 5.28 | -0.07 | -1.31 | 5.36 | 5.37 | 5.155 | 585321 |
| 1740181200 | 5.35 | -0.18 | -3.25 | 5.57 | 5.58 | 5.345 | 316480 |
| 1740094800 | 5.53 | -0.08 | -1.43 | 5.61 | 5.615 | 5.48 | 313331 |
| 1740008400 | 5.61 | -0.2 | -3.44 | 5.83 | 5.83 | 5.61 | 279819 |
| 1739922000 | 5.8099999 | -0.06 | -1.02 | 5.86 | 5.86 | 5.7699999 | 307054 |
| 1739576400 | 5.87 | -0.03 | -0.51 | 5.94 | 5.9499 | 5.76 | 281382 |
| 1739490000 | 5.9 | 0.09 | 1.55 | 5.87 | 5.995 | 5.8 | 433331 |
| 1739403600 | 5.8099999 | -0.06 | -1.02 | 5.8 | 5.88 | 5.7721 | 495049 |
| 1739317200 | 5.87 | 0.25 | 4.45 | 5.6 | 5.99 | 5.59 | 859229 |
| 1739230800 | 5.62 | 0.28 | 5.24 | 5.39 | 5.655 | 5.34 | 593123 |
| 1738971600 | 5.34 | 0.07 | 1.33 | 5.3099999 | 5.3949999 | 5.25 | 524346 |
| 1738885200 | 5.2699999 | 0.01 | 0.19 | 5.28 | 5.32 | 5.25 | 441865 |
| 1738798800 | 5.26 | 0.01 | 0.19 | 5.25 | 5.3099999 | 5.22 | 293857 |
| 1738712400 | 5.25 | 0.1 | 1.94 | 5.15 | 5.285 | 5.15 | 320152 |
| 1738626000 | 5.15 | 0.01 | 0.19 | 5.03 | 5.17 | 5.0199999 | 306326 |
| 1738366800 | 5.14 | -0.05 | -0.96 | 5.2 | 5.255 | 5.125 | 278719 |
| 1738280400 | 5.19 | 0.09 | 1.76 | 5.13 | 5.245 | 5.13 | 346928 |
| 1738194000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.1992 | 5.04 | 1279832 |
| 1738107600 | 5.15 | -0.02 | -0.39 | 5.17 | 5.28 | 5.12 | 958989 |
| 1738021200 | 5.17 | -0.08 | -1.52 | 5.15 | 5.24 | 5.09 | 417540 |
| 1737762000 | 5.25 | 0.1 | 1.94 | 5.12 | 5.2699999 | 5.09 | 404845 |
| 1737675600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737589200 | 5.15 | -0.01 | -0.19 | 5.13 | 5.2 | 5.1 | 248892 |
| 1737502800 | 5.16 | 0.13 | 2.58 | 5.045 | 5.16 | 5.005 | 360897 |
| 1737157200 | 5.03 | 0.07 | 1.41 | 5.01 | 5.0411 | 4.95 | 310008 |
| 1737070800 | 4.96 | -0.08 | -1.59 | 5.05 | 5.12 | 4.9349999 | 725741 |
| 1736984400 | 5.04 | 0.22 | 4.56 | 4.94 | 5.05 | 4.9101 | 1204998 |
| 1736898000 | 4.82 | 0.19 | 4.10 | 4.63 | 4.84 | 4.63 | 526383 |
| 1736811600 | 4.63 | -0.06 | -1.28 | 4.66 | 4.72 | 4.605 | 314467 |
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
