Premium
Raspberry Pi Holdings Plc (0IK)
TG
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 | -0.9 | -11.320754717 | 7.95 | 8.15 | 6.7 | 2762 | 7.31114691 | DE |
| 4 | 1.2 | 20.5128205128 | 5.85 | 8.6999999 | 5.55 | 6303 | 7.3007118 | DE |
| 12 | 2.57 | 57.3660714286 | 4.48 | 8.6999999 | 3.84 | 4115 | 5.79181778 | DE |
| 26 | 2.145 | 43.7308868502 | 4.905 | 8.6999999 | 3.84 | 3484 | 5.19818688 | DE |
| 52 | 2.164 | 44.2898076136 | 4.886 | 8.6999999 | 3.84 | 4380 | 5.10616866 | DE |
| 156 | 2.164 | 44.2898076136 | 4.886 | 8.6999999 | 3.84 | 4380 | 5.10616866 | DE |
| 260 | 2.164 | 44.2898076136 | 4.886 | 8.6999999 | 3.84 | 4380 | 5.10616866 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7 | 0.05 | 0.72 | 7 | 7 | 6.8 | 3806 |
| 1736458020 | 6.95 | -0.15 | -2.11 | 6.8 | 6.95 | 6.8 | 115 |
| 1736371620 | 7.1 | 0.4 | 5.97 | 6.75 | 7.1 | 6.75 | 2399 |
| 1736285220 | 6.7 | -0.65 | -8.84 | 6.9 | 7 | 6.7 | 3184 |
| 1736198820 | 7.35 | -0.75 | -9.26 | 8.1 | 8.1 | 7.3 | 5208 |
| 1735939620 | 8.1 | 0.15 | 1.89 | 7.95 | 8.15 | 7.9 | 2905 |
| 1735853220 | 7.95 | 0.45 | 6.00 | 7.65 | 8.05 | 7.5 | 5792 |
| 1735594020 | 7.5 | -0.45 | -5.66 | 7.75 | 8.4499999 | 7.35 | 7250 |
| 1735334820 | 7.95 | 0.75 | 10.42 | 7.35 | 8.6999999 | 7.3 | 36170 |
| 1734989220 | 7.2 | 0.4 | 5.88 | 7.3 | 7.7 | 6.9 | 5819 |
| 1734730020 | 6.8 | 0.65 | 10.57 | 6.15 | 7.5 | 6.15 | 7640 |
| 1734643620 | 6.15 | 0.15 | 2.50 | 6.3 | 6.3 | 6.05 | 1583 |
| 1734557220 | 6 | -0.15 | -2.44 | 6.05 | 6.3 | 6 | 5768 |
| 1734470820 | 6.15 | 0.2 | 3.36 | 5.95 | 6.15 | 5.9 | 1181 |
| 1734384420 | 5.95 | 0.2 | 3.48 | 5.75 | 6 | 5.75 | 5231 |
| 1734125220 | 5.75 | -0.15 | -2.54 | 5.85 | 6 | 5.55 | 4304 |
| 1734038820 | 5.9 | 0.2 | 3.51 | 5.65 | 5.9 | 5.6 | 6359 |
| 1733952420 | 5.7 | 0.78 | 15.85 | 5 | 5.75 | 5 | 34924 |
| 1733866020 | 4.92 | 0.16 | 3.36 | 4.76 | 4.92 | 4.76 | 7063 |
| 1733779620 | 4.76 | 0.14 | 3.03 | 4.7 | 4.76 | 4.68 | 4583 |
| 1733520420 | 4.62 | 0.16 | 3.59 | 4.5199999 | 4.62 | 4.46 | 3307 |
| 1733434020 | 4.46 | -0.06 | -1.33 | 4.46 | 4.46 | 4.46 | 616 |
| 1733347620 | 4.5199999 | 0.08 | 1.80 | 4.42 | 4.5199999 | 4.42 | 1684 |
| 1733261220 | 4.44 | -0.04 | -0.89 | 4.5599999 | 4.5599999 | 4.4 | 2161 |
| 1733174820 | 4.48 | 0.14 | 3.23 | 4.3 | 4.58 | 4.3 | 4304 |
| 1732915620 | 4.34 | 0.06 | 1.40 | 4.26 | 4.34 | 4.26 | 2008 |
| 1732829220 | 4.28 | 0.16 | 3.88 | 4.04 | 4.28 | 4.04 | 1470 |
| 1732742820 | 4.12 | 0.14 | 3.52 | 4.0199999 | 4.12 | 4 | 1565 |
| 1732656420 | 3.98 | -0.06 | -1.49 | 4.0199999 | 4.04 | 3.98 | 634 |
| 1732570020 | 4.04 | -0.04 | -0.98 | 4 | 4.04 | 3.98 | 201 |
| 1732310820 | 4.08 | -0.06 | -1.45 | 4.04 | 4.08 | 4.04 | 347 |
| 1732224420 | 4.1399999 | 0.14 | 3.50 | 3.96 | 4.1399999 | 3.96 | 2820 |
| 1732138020 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0599999 | 4 | 6178 |
| 1732051620 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.04 | 4.0199999 | 120 |
| 1731965220 | 4 | -0.06 | -1.48 | 4.0599999 | 4.08 | 3.98 | 105 |
| 1731705960 | 4.0599999 | -0.08 | -1.93 | 4.16 | 4.18 | 4 | 3564 |
| 1731619560 | 4.1399999 | 0.12 | 2.99 | 3.98 | 4.1399999 | 3.98 | 1033 |
| 1731533160 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0599999 | 4 | 4200 |
| 1731446820 | 3.98 | -0.02 | -0.50 | 3.96 | 4.0599999 | 3.96 | 3452 |
| 1731360420 | 4 | -0.1 | -2.44 | 4.0599999 | 4.12 | 4 | 1848 |
| 1731101220 | 4.0999999 | 0 | 0.00 | 4 | 4.0999999 | 3.92 | 2624 |
| 1731014760 | 4.0999999 | 0.14 | 3.54 | 3.96 | 4.0999999 | 3.94 | 2278 |
| 1730928360 | 3.96 | 0.04 | 1.02 | 3.92 | 3.98 | 3.92 | 6499 |
| 1730841960 | 3.92 | -0.02 | -0.51 | 3.94 | 3.94 | 3.84 | 7958 |
| 1730755560 | 3.94 | -0.18 | -4.37 | 4.0999999 | 4.0999999 | 3.92 | 4599 |
| 1730496360 | 4.12 | -0.02 | -0.48 | 4.1399999 | 4.18 | 4.12 | 1328 |
| 1730409960 | 4.1399999 | -0.24 | -5.48 | 4.24 | 4.24 | 4.0999999 | 2199 |
| 1730323560 | 4.38 | -0.08 | -1.79 | 4.38 | 4.38 | 4.32 | 512 |
| 1730237160 | 4.46 | 0.1 | 2.29 | 4.26 | 4.46 | 4.26 | 2810 |
| 1730150760 | 4.36 | -0.06 | -1.36 | 4.4 | 4.4 | 4.32 | 724 |
| 1729888020 | 4.42 | 0.02 | 0.45 | 4.34 | 4.42 | 4.34 | 48 |
| 1729801560 | 4.4 | -0.04 | -0.90 | 4.44 | 4.44 | 4.34 | 1066 |
| 1729715160 | 4.44 | 0 | 0.00 | 4.46 | 4.46 | 4.44 | 1500 |
| 1729628760 | 4.44 | 0.1 | 2.30 | 4.44 | 4.44 | 4.44 | 235 |
| 1729542360 | 4.34 | 0.02 | 0.46 | 4.44 | 4.46 | 4.34 | 2176 |
| 1729283160 | 4.32 | -0.04 | -0.92 | 4.48 | 4.48 | 4.32 | 662 |
| 1729196760 | 4.36 | 0 | 0.00 | 4.4 | 4.48 | 4.36 | 3892 |
| 1729110360 | 4.36 | -0.16 | -3.54 | 4.5199999 | 4.5199999 | 4.36 | 852 |
| 1729023960 | 4.5199999 | 0.02 | 0.44 | 4.58 | 4.58 | 4.5 | 556 |
| 1728937620 | 4.5 | -0.16 | -3.43 | 4.66 | 4.66 | 4.42 | 1208 |
| 1728678360 | 4.66 | 0.02 | 0.43 | 4.66 | 4.66 | 4.66 | 703 |
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
