Premium
Resideo Technologies Inc (3RT)
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 | 2 | 7.51879699248 | 26.6 | 28.8 | 26.6 | 43 | 27.3379845 | DE |
| 4 | 2.8 | 10.8527131783 | 25.8 | 28.8 | 25.8 | 50 | 27.51672241 | DE |
| 12 | -5 | -14.880952381 | 33.6 | 35 | 24 | 285 | 27.07914272 | DE |
| 26 | -2.8 | -8.91719745223 | 31.4 | 35 | 24 | 342 | 28.8898112 | DE |
| 52 | 8.200001 | 40.1960853037 | 20.399999 | 38 | 20.399999 | 250 | 29.31772541 | DE |
| 156 | 13.5 | 89.4039735099 | 15.1 | 38 | 13.4 | 237 | 23.85480177 | DE |
| 260 | 3.68 | 14.7672552167 | 24.92 | 38 | 13.4 | 135 | 23.76327211 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783455900 | 28.8 | 1.8 | 6.67 | 28 | 28.8 | 28 | 360 |
| 1783369500 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1783110300 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1783023900 | 27 | -0.4 | -1.46 | 27 | 27 | 27 | 16 |
| 1782937500 | 27.4 | 0.8 | 3.01 | 27.4 | 27.4 | 27.4 | 111 |
| 1782851100 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 2 |
| 1782764700 | 27 | -1.6 | -5.59 | 27 | 27 | 27 | 14 |
| 1782505500 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1782419100 | 28.6 | 2 | 7.52 | 28 | 28.6 | 28 | 28 |
| 1782332700 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 2 |
| 1782246300 | 26.8 | -0.8 | -2.90 | 27 | 27 | 26.8 | 85 |
| 1782159900 | 27.6 | 1 | 3.76 | 28 | 28 | 27.6 | 12 |
| 1781900700 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1781814300 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1781727900 | 26.6 | -1.8 | -6.34 | 28 | 28 | 26.6 | 22 |
| 1781641500 | 28.4 | 0.6 | 2.16 | 28.4 | 28.4 | 28.4 | 2 |
| 1781555100 | 27.8 | 2 | 7.75 | 27.8 | 27.8 | 27.8 | 301 |
| 1781295900 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1781209500 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1781123100 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1781036700 | 25.8 | -1.4 | -5.15 | 25.8 | 25.8 | 25.8 | 3 |
| 1780950300 | 27.2 | -0.8 | -2.86 | 27.4 | 27.4 | 27.2 | 719 |
| 1780691100 | 28 | 2.2 | 8.53 | 26.4 | 28 | 26.4 | 687 |
| 1780604700 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1780518300 | 25.8 | -0.2 | -0.77 | 27 | 27 | 25.8 | 26 |
| 1780431900 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1780345500 | 26 | -0.8 | -2.99 | 25.8 | 26 | 25.8 | 1700 |
| 1780086300 | 26.8 | 0.8 | 3.08 | 27 | 27 | 26.8 | 253 |
| 1779999900 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1779913500 | 26 | 1 | 4.00 | 26 | 26 | 26 | 476 |
| 1779827100 | 25 | -0.2 | -0.79 | 25 | 25 | 25 | 20 |
| 1779740700 | 25.2 | -0.2 | -0.79 | 25.2 | 25.2 | 25.2 | 66 |
| 1779481500 | 25.4 | 0.8 | 3.25 | 25.4 | 25.4 | 25.4 | 28 |
| 1779395100 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 100 |
| 1779308700 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1779222300 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 1566 |
| 1779135900 | 24.4 | -0.4 | -1.61 | 24.4 | 24.4 | 24 | 1187 |
| 1778876700 | 24.8 | -1.2 | -4.62 | 24.8 | 24.8 | 24.8 | 100 |
| 1778790300 | 26 | 0.4 | 1.56 | 26.6 | 26.6 | 26 | 20 |
| 1778703900 | 25.6 | -5.8 | -18.47 | 26.8 | 27.2 | 25.6 | 773 |
| 1778617500 | 31.4 | -2.6 | -7.65 | 32 | 32 | 31.4 | 1163 |
| 1778531100 | 34 | 0.2 | 0.59 | 34 | 34 | 34 | 250 |
| 1778271900 | 33.799999 | -1.2 | -3.43 | 34.6 | 34.6 | 33.6 | 7 |
| 1778185500 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1778099100 | 35 | 1.4 | 4.17 | 35 | 35 | 35 | 308 |
| 1778012700 | 33.6 | -1 | -2.89 | 33.6 | 33.6 | 33.6 | 50 |
| 1777926300 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1777580700 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1777494300 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1777407900 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1777321500 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1777062300 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1776975900 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1776889500 | 34.6 | 0.8 | 2.37 | 34.6 | 34.6 | 34.6 | 33 |
| 1776803100 | 33.799999 | -0.2 | -0.59 | 33.799999 | 33.799999 | 33.799999 | 5 |
| 1776716700 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1776457500 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1776371100 | 34 | 0.4 | 1.19 | 33.4 | 34 | 33.4 | 6 |
| 1776284700 | 33.6 | 4.2 | 14.29 | 33.6 | 33.6 | 33.6 | 124 |
| 1776146400 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1776060000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1775800800 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1775714400 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1775628000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 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
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.
