Premium
Ready Capital Corp (0SZ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.096 | -6.18955512573 | 1.551 | 1.551 | 1.551 | 1 | 1.551 | DE |
| 4 | -0.047 | -3.12916111851 | 1.502 | 1.551 | 1.41 | 771 | 1.46463386 | DE |
| 12 | -0.134 | -8.43297671492 | 1.589 | 1.852 | 1.326 | 649 | 1.51291748 | DE |
| 26 | -0.285 | -16.3793103448 | 1.74 | 2 | 1.305 | 1977 | 1.50031173 | DE |
| 52 | -2.585 | -63.9851485149 | 4.04 | 4.04 | 1.305 | 1957 | 2.07377769 | DE |
| 156 | -8.845 | -85.8737864078 | 10.3 | 10.4 | 1.305 | 1156 | 4.0355047 | DE |
| 260 | -8.845 | -85.8737864078 | 10.3 | 10.4 | 1.305 | 1156 | 4.0355047 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 1.551 | 0 | 0.00 | 1.551 | 1.551 | 1.551 | 0 |
| 1783110300 | 1.551 | 0 | 0.00 | 1.551 | 1.551 | 1.551 | 0 |
| 1783023900 | 1.551 | 0 | 0.00 | 1.551 | 1.551 | 1.551 | 0 |
| 1782937500 | 1.551 | 0 | 0.00 | 1.551 | 1.551 | 1.551 | 0 |
| 1782851100 | 1.551 | 0 | 0.00 | 1.551 | 1.551 | 1.551 | 0 |
| 1782764700 | 1.551 | 0.02 | 1.57 | 1.551 | 1.551 | 1.551 | 1 |
| 1782505500 | 1.527 | 0 | 0.00 | 1.527 | 1.527 | 1.527 | 0 |
| 1782419100 | 1.527 | 0.12 | 8.30 | 1.527 | 1.527 | 1.527 | 400 |
| 1782332700 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1782246300 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1782159900 | 1.41 | -0.09 | -6.13 | 1.41 | 1.41 | 1.41 | 1837 |
| 1781900700 | 1.502 | 0.03 | 1.83 | 1.502 | 1.502 | 1.502 | 150 |
| 1781814300 | 1.475 | -0 | -0.14 | 1.475 | 1.475 | 1.475 | 200 |
| 1781727900 | 1.477 | 0.01 | 0.82 | 1.477 | 1.477 | 1.477 | 260 |
| 1781641500 | 1.465 | -0.02 | -1.41 | 1.465 | 1.465 | 1.465 | 150 |
| 1781555100 | 1.486 | 0 | 0.00 | 1.486 | 1.486 | 1.486 | 0 |
| 1781295900 | 1.486 | 0 | 0.00 | 1.486 | 1.486 | 1.486 | 0 |
| 1781209500 | 1.486 | 0.06 | 4.28 | 1.486 | 1.486 | 1.486 | 2175 |
| 1781123100 | 1.425 | -0.08 | -5.13 | 1.425 | 1.425 | 1.425 | 1000 |
| 1781036700 | 1.502 | 0.03 | 2.25 | 1.502 | 1.502 | 1.502 | 1540 |
| 1780950300 | 1.469 | 0 | 0.00 | 1.469 | 1.469 | 1.469 | 0 |
| 1780691100 | 1.469 | 0.14 | 10.78 | 1.469 | 1.469 | 1.469 | 149 |
| 1780604700 | 1.326 | -0.15 | -10.10 | 1.326 | 1.326 | 1.326 | 274 |
| 1780518300 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1780431900 | 1.475 | -0.08 | -4.90 | 1.442 | 1.475 | 1.442 | 168 |
| 1780345500 | 1.551 | 0.09 | 6.45 | 1.551 | 1.551 | 1.551 | 25 |
| 1780086300 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1779999900 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1779913500 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1779827100 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1779740700 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1779481500 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1779395100 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1779308700 | 1.457 | -0.03 | -2.02 | 1.457 | 1.457 | 1.457 | 3 |
| 1779222300 | 1.487 | 0 | 0.00 | 1.487 | 1.487 | 1.487 | 0 |
| 1779135900 | 1.487 | 0.03 | 2.06 | 1.498 | 1.498 | 1.487 | 970 |
| 1778876700 | 1.457 | 0 | 0.00 | 1.457 | 1.457 | 1.457 | 0 |
| 1778790300 | 1.457 | -0.11 | -6.72 | 1.457 | 1.457 | 1.457 | 300 |
| 1778703900 | 1.562 | 0.11 | 7.65 | 1.562 | 1.562 | 1.562 | 3831 |
| 1778617500 | 1.451 | -0.4 | -21.65 | 1.484 | 1.484 | 1.451 | 516 |
| 1778531100 | 1.852 | 0 | 0.00 | 1.852 | 1.852 | 1.852 | 0 |
| 1778271900 | 1.852 | 0.19 | 11.30 | 1.852 | 1.852 | 1.852 | 200 |
| 1778185500 | 1.664 | 0 | 0.00 | 1.664 | 1.664 | 1.664 | 0 |
| 1778099100 | 1.664 | 0.09 | 5.85 | 1.664 | 1.664 | 1.664 | 56 |
| 1778012700 | 1.572 | -0.06 | -3.50 | 1.572 | 1.572 | 1.572 | 1 |
| 1777926300 | 1.629 | 0.07 | 4.42 | 1.68 | 1.68 | 1.629 | 36 |
| 1777580700 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1777494300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1777407900 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1777321500 | 1.56 | -0.01 | -0.70 | 1.56 | 1.56 | 1.56 | 460 |
| 1777062300 | 1.571 | -0.08 | -4.90 | 1.571 | 1.571 | 1.571 | 500 |
| 1776975900 | 1.652 | 0 | 0.00 | 1.652 | 1.652 | 1.652 | 0 |
| 1776889500 | 1.652 | 0 | 0.00 | 1.652 | 1.652 | 1.652 | 0 |
| 1776803100 | 1.652 | 0.06 | 3.96 | 1.652 | 1.652 | 1.652 | 220 |
| 1776716700 | 1.589 | 0.28 | 21.76 | 1.589 | 1.589 | 1.589 | 2100 |
| 1776457500 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1776371100 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1776284700 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1776198300 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1776111900 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1775852700 | 1.305 | -0.04 | -2.61 | 1.305 | 1.305 | 1.305 | 3 |
| 1775766300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1775679900 | 1.34 | -0.06 | -4.08 | 1.399 | 1.399 | 1.34 | 21250 |
| 1775593500 | 1.397 | 0.07 | 5.04 | 1.424 | 1.424 | 1.385 | 5039 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
