Premium
Ready Capital Corp (0SZ)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.29007633588 | 6.55 | 6.7 | 6.35 | 818 | 6.41544455 | DE |
| 4 | 0.2 | 3.07692307692 | 6.5 | 6.7 | 6.25 | 668 | 6.39047129 | DE |
| 12 | -0.3 | -4.28571428571 | 7 | 7.2 | 6.25 | 863 | 6.69735727 | DE |
| 26 | -0.9 | -11.8421052632 | 7.6 | 7.6 | 6.2 | 883 | 6.66269872 | DE |
| 52 | -1.4 | -17.2839506173 | 8.1 | 8.6999999 | 6.2 | 720 | 7.18320042 | DE |
| 156 | -3.6 | -34.9514563107 | 10.3 | 10.4 | 6.2 | 648 | 7.59963092 | DE |
| 260 | -3.6 | -34.9514563107 | 10.3 | 10.4 | 6.2 | 648 | 7.59963092 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 6.7 | 0.15 | 2.29 | 6.6 | 6.7 | 6.6 | 700 |
| 1740691620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1740605220 | 6.55 | 0.2 | 3.15 | 6.55 | 6.55 | 6.55 | 320 |
| 1740518820 | 6.35 | -0.15 | -2.31 | 6.35 | 6.35 | 6.35 | 1 |
| 1740432420 | 6.5 | 0.1 | 1.56 | 6.35 | 6.5 | 6.35 | 26 |
| 1740173220 | 6.4 | -0.15 | -2.29 | 6.55 | 6.55 | 6.4 | 2926 |
| 1740086820 | 6.55 | 0.05 | 0.77 | 6.6 | 6.6 | 6.55 | 618 |
| 1740000420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1739914020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 50 |
| 1739827620 | 6.5 | 0.15 | 2.36 | 6.5 | 6.5 | 6.5 | 50 |
| 1739568420 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 1600 |
| 1739482020 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1739395620 | 6.3 | -0.1 | -1.56 | 6.35 | 6.35 | 6.3 | 1850 |
| 1739309220 | 6.4 | 0.05 | 0.79 | 6.35 | 6.4 | 6.35 | 2500 |
| 1739222820 | 6.35 | -0.2 | -3.05 | 6.4 | 6.4 | 6.35 | 389 |
| 1738963620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 100 |
| 1738877220 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 150 |
| 1738790820 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 18 |
| 1738704420 | 6.45 | 0.2 | 3.20 | 6.45 | 6.45 | 6.45 | 22 |
| 1738618020 | 6.25 | -0.3 | -4.58 | 6.5 | 6.5 | 6.25 | 74 |
| 1738358820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738272420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738186020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738099620 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 283 |
| 1738013220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737754020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737667620 | 6.5 | -0.2 | -2.99 | 6.5 | 6.5 | 6.5 | 210 |
| 1737581220 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 1854 |
| 1737494820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737408420 | 6.75 | 0.2 | 3.05 | 6.75 | 6.75 | 6.75 | 118 |
| 1737149220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737062820 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 660 |
| 1736976420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 231 |
| 1736890020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736803620 | 6.5 | -0.05 | -0.76 | 6.5 | 6.5 | 6.5 | 100 |
| 1736544420 | 6.55 | 0 | 0.00 | 6.5 | 6.55 | 6.5 | 2770 |
| 1736458020 | 6.55 | -0.2 | -2.96 | 6.55 | 6.55 | 6.55 | 900 |
| 1736371620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1736285220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1736198820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735939620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735853220 | 6.75 | -0.05 | -0.74 | 6.4 | 6.75 | 6.4 | 134 |
| 1735594020 | 6.8 | -0.15 | -2.16 | 6.8 | 6.8 | 6.8 | 201 |
| 1735334820 | 6.95 | 0.05 | 0.72 | 6.95 | 7 | 6.95 | 1723 |
| 1734989220 | 6.9 | 0.05 | 0.73 | 6.9 | 6.9 | 6.9 | 121 |
| 1734730020 | 6.85 | 0 | 0.00 | 6.8 | 6.85 | 6.8 | 1799 |
| 1734643620 | 6.85 | -0.15 | -2.14 | 7 | 7 | 6.85 | 1091 |
| 1734557220 | 7 | -0.1 | -1.41 | 7.15 | 7.2 | 7 | 556 |
| 1734470820 | 7.1 | -0.05 | -0.70 | 7.05 | 7.2 | 7.05 | 1290 |
| 1734384420 | 7.15 | 0.2 | 2.88 | 7.15 | 7.15 | 7.15 | 162 |
| 1734125220 | 6.95 | 0.05 | 0.72 | 6.95 | 6.95 | 6.95 | 2950 |
| 1734038820 | 6.9 | -0.15 | -2.13 | 6.85 | 6.9 | 6.85 | 845 |
| 1733952420 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733866020 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733779620 | 7.05 | 0.05 | 0.71 | 6.95 | 7.05 | 6.95 | 4114 |
| 1733520420 | 7 | 0.2 | 2.94 | 7 | 7 | 7 | 1 |
| 1733434020 | 6.8 | -0.15 | -2.16 | 6.8 | 6.8 | 6.8 | 100 |
| 1733347620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1733261220 | 6.95 | -0.1 | -1.42 | 7.25 | 7.25 | 6.95 | 576 |
| 1733174820 | 7.05 | -0.05 | -0.70 | 7.05 | 7.05 | 7.05 | 5 |
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
