Premium
Ranpak Holdings Corp (0ZA)
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 | -0.4 | -5.83941605839 | 6.85 | 6.85 | 6.85 | 1056 | 6.85 | DE |
| 4 | -0.8 | -11.0344827586 | 7.25 | 7.65 | 6.8 | 193 | 6.9810557 | DE |
| 12 | -0.95 | -12.8378378378 | 7.4 | 8.15 | 5.6 | 538 | 6.71692436 | DE |
| 26 | 0.4 | 6.61157024793 | 6.05 | 8.15 | 5.3 | 360 | 6.54303022 | DE |
| 52 | 2.13 | 49.3055555556 | 4.32 | 8.15 | 4.04 | 540 | 6.22100582 | DE |
| 156 | 0.65 | 11.2068965517 | 5.8 | 8.15 | 2.56 | 821 | 4.86371903 | DE |
| 260 | 0.65 | 11.2068965517 | 5.8 | 8.15 | 2.56 | 821 | 4.86371903 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740691620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740605220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740518820 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740432420 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740173220 | 6.85 | 0.05 | 0.74 | 6.85 | 6.85 | 6.85 | 1056 |
| 1740086820 | 6.8 | -0.6 | -8.11 | 6.8 | 6.8 | 6.8 | 50 |
| 1740000420 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739914020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739827620 | 7.4 | 0.3 | 4.23 | 7.2 | 7.4 | 7.2 | 19 |
| 1739568420 | 7.1 | -0.35 | -4.70 | 7.1 | 7.1 | 7.1 | 111 |
| 1739482020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1739395620 | 7.45 | 0.15 | 2.05 | 7.45 | 7.45 | 7.45 | 1 |
| 1739309220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1739222820 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1738963620 | 7.3 | -0.35 | -4.58 | 7.3 | 7.3 | 7.3 | 65 |
| 1738877220 | 7.65 | 0.4 | 5.52 | 7.65 | 7.65 | 7.65 | 100 |
| 1738790820 | 7.25 | -0.15 | -2.03 | 7.25 | 7.25 | 7.25 | 142 |
| 1738704420 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738618020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738358820 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738272420 | 7.4 | -0.2 | -2.63 | 8.15 | 8.15 | 7.4 | 454 |
| 1738186020 | 7.6 | 1.7 | 28.81 | 5.6 | 7.6 | 5.6 | 2775 |
| 1738099620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1738013220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1737754020 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 122 |
| 1737667620 | 5.95 | -0.15 | -2.46 | 6 | 6 | 5.95 | 4000 |
| 1737581220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737494820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737408420 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 230 |
| 1737149220 | 6.2 | -0.25 | -3.88 | 6.2 | 6.2 | 6.2 | 32 |
| 1737062820 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736976420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736890020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736803620 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736544420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736458020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736371620 | 6.45 | -0.1 | -1.53 | 6.45 | 6.45 | 6.45 | 300 |
| 1736285220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1736198820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1735939620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1735853220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1735594020 | 6.55 | -0.2 | -2.96 | 6.55 | 6.55 | 6.55 | 100 |
| 1735334820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1734989220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1734730020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1734643620 | 6.75 | -0.6 | -8.16 | 6.75 | 6.75 | 6.75 | 300 |
| 1734557220 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1734470820 | 7.35 | -0.05 | -0.68 | 7.35 | 7.35 | 7.35 | 62 |
| 1734384420 | 7.4 | -0.1 | -1.33 | 7.4 | 7.4 | 7.4 | 300 |
| 1734073200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733986800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733900400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733814000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733727600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733468400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733382000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733295600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733209200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
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
