Premium
RTX Corp (5UR)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.94 | -5.61488673139 | 123.6 | 125.9 | 116.12 | 4508 | 122.66662822 | DE |
| 4 | -0.5 | -0.426766814612 | 117.16 | 127 | 116.12 | 5688 | 121.93666136 | DE |
| 12 | 4.66 | 4.16071428571 | 112 | 127 | 9.6763999 | 4505 | 117.05793353 | DE |
| 26 | 9.88 | 9.25266903915 | 106.78 | 127 | 9.6763999 | 3656 | 114.57604239 | DE |
| 52 | 31.840001 | 37.5383180563 | 84.819999 | 127 | 9.6763999 | 3870 | 104.09659258 | DE |
| 156 | 32.09 | 37.9448977179 | 84.57 | 127 | 9.6763999 | 2264 | 94.52317284 | DE |
| 260 | 59.66 | 104.666666667 | 57 | 127 | 9.6763999 | 1748 | 87.93188275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 116.8 | -3.66 | -3.04 | 120.02 | 120.46 | 116.12 | 7139 |
| 1739482020 | 120.46 | -1.5 | -1.23 | 120.9 | 122.5 | 120.4 | 6701 |
| 1739395620 | 121.96 | -2.5 | -2.01 | 124.16 | 125.9 | 121.56 | 3749 |
| 1739309220 | 124.46 | 0.48 | 0.39 | 124.66 | 125.82 | 123.76 | 4065 |
| 1739222820 | 123.98 | 0.14 | 0.11 | 124.92 | 125.06 | 122.88 | 5210 |
| 1738963620 | 123.84 | 0 | 0.00 | 123.6 | 125.34 | 122.82 | 2815 |
| 1738877220 | 123.84 | -0.46 | -0.37 | 124.9 | 126.12 | 123.14 | 8756 |
| 1738790820 | 124.3 | 0.52 | 0.42 | 122.86 | 124.74 | 121.22 | 3971 |
| 1738704420 | 123.78 | -2.8 | -2.21 | 126.02 | 126.82 | 123.5 | 3334 |
| 1738618020 | 126.58 | 2.12 | 1.70 | 125.38 | 127 | 124.12 | 5074 |
| 1738358820 | 124.46 | 0.22 | 0.18 | 124.8 | 125.42 | 123.2 | 4679 |
| 1738272420 | 124.24 | 3.88 | 3.22 | 120.74 | 124.24 | 120.32 | 4935 |
| 1738186020 | 120.36 | -2.72 | -2.21 | 123.44 | 125.62 | 120.1 | 6601 |
| 1738099620 | 123.08 | 4.04 | 3.39 | 120.14 | 126.86 | 117.5 | 12594 |
| 1738013220 | 119.04 | -0.34 | -0.28 | 120 | 121.5 | 118.02 | 7868 |
| 1737754020 | 119.38 | -2.02 | -1.66 | 120.28 | 121.5 | 119.38 | 6107 |
| 1737667620 | 121.4 | 1.8 | 1.51 | 121 | 121.58 | 119.22 | 7724 |
| 1737581220 | 119.6 | -0.9 | -0.75 | 121.28 | 121.28 | 118.78 | 4164 |
| 1737494820 | 120.5 | 1.98 | 1.67 | 119.46 | 120.6 | 118 | 4531 |
| 1737408420 | 118.52 | 0.54 | 0.46 | 117.98 | 119.46 | 117.02 | 4611 |
| 1737149220 | 117.98 | 1.66 | 1.43 | 117.16 | 117.98 | 116.6 | 6276 |
| 1737062820 | 116.32 | 0.5 | 0.43 | 116 | 117 | 115.46 | 3350 |
| 1736976420 | 115.82 | 0.04 | 0.03 | 116.54 | 117.5 | 115.06 | 5101 |
| 1736890020 | 115.78 | 0.82 | 0.71 | 115.42 | 116 | 114.58 | 2960 |
| 1736803620 | 114.96 | 2.76 | 2.46 | 112.96 | 115.2 | 111.62 | 1679 |
| 1736544420 | 112.2 | -1.78 | -1.56 | 113.38 | 114.34 | 112 | 3929 |
| 1736458020 | 113.98 | 1.42 | 1.26 | 112 | 114.92 | 112 | 5580 |
| 1736371620 | 112.56 | 1.92 | 1.74 | 110.14 | 112.56 | 110.14 | 3547 |
| 1736285220 | 110.64 | 1.08 | 0.99 | 109.18 | 110.98 | 109.06 | 1147 |
| 1736198820 | 109.56 | -3.08 | -2.73 | 111.92 | 113.14 | 109.56 | 2090 |
| 1735939620 | 112.64 | -0.48 | -0.42 | 113.48 | 114.6 | 9.6763999 | 28870 |
| 1735853220 | 113.12 | 0.84 | 0.75 | 112.2 | 113.98 | 110.76 | 3752 |
| 1735594020 | 112.28 | 0.5 | 0.45 | 111.12 | 112.82 | 110.2 | 1331 |
| 1735334820 | 111.78 | 0.26 | 0.23 | 111.46 | 112.72 | 110.02 | 1761 |
| 1734989220 | 111.52 | 0.08 | 0.07 | 111.44 | 113.94 | 111.14 | 1825 |
| 1734730020 | 111.44 | -0.64 | -0.57 | 110.78 | 111.76 | 109.56 | 4302 |
| 1734643620 | 112.08 | 1.68 | 1.52 | 109.92 | 112.98 | 108.94 | 4341 |
| 1734557220 | 110.4 | -1.48 | -1.32 | 110.56 | 112.38 | 110.4 | 4188 |
| 1734470820 | 111.88 | -0.14 | -0.12 | 112.7 | 113.1 | 111.28 | 1718 |
| 1734384420 | 112.02 | -0.34 | -0.30 | 111.98 | 113.22 | 111.34 | 4136 |
| 1734125220 | 112.36 | 1.66 | 1.50 | 111.32 | 112.4 | 109.76 | 3312 |
| 1734038820 | 110.7 | -0.5 | -0.45 | 110.48 | 111.94 | 110.3 | 3408 |
| 1733952420 | 111.2 | -0.8 | -0.71 | 112.14 | 112.58 | 110.66 | 2025 |
| 1733866020 | 112 | 1.46 | 1.32 | 109.98 | 112.2 | 109.98 | 4668 |
| 1733779620 | 110.54 | -1.1 | -0.99 | 112.14 | 112.22 | 107.78 | 4661 |
| 1733520420 | 111.64 | -0.16 | -0.14 | 111.54 | 112.4 | 111.08 | 2824 |
| 1733434020 | 111.8 | -1.54 | -1.36 | 113.8 | 113.8 | 111.34 | 2344 |
| 1733347620 | 113.34 | 0.7 | 0.62 | 113.26 | 113.5 | 112 | 2811 |
| 1733261220 | 112.64 | -0.28 | -0.25 | 112.92 | 113.68 | 112.2 | 2060 |
| 1733174820 | 112.92 | -2.48 | -2.15 | 114.82 | 116.42 | 112.92 | 1894 |
| 1732915620 | 115.4 | 0.74 | 0.65 | 114.32 | 115.4 | 113.64 | 4600 |
| 1732829220 | 114.66 | 0.56 | 0.49 | 114.6 | 114.98 | 113.76 | 1386 |
| 1732742820 | 114.1 | -0.92 | -0.80 | 115.1 | 115.54 | 114.08 | 869 |
| 1732656420 | 115.02 | 2.28 | 2.02 | 113.3 | 115.46 | 112.14 | 1448 |
| 1732570020 | 112.74 | -3 | -2.59 | 116.14 | 116.7 | 112.56 | 1457 |
| 1732310820 | 115.74 | 0.38 | 0.33 | 112 | 116.9 | 112 | 8617 |
| 1732224420 | 115.36 | 2.3 | 2.03 | 113.66 | 115.36 | 112.78 | 2377 |
| 1732138020 | 113.06 | 0.9 | 0.80 | 112.92 | 113.48 | 112 | 1808 |
| 1732051620 | 112.16 | -0.66 | -0.59 | 112.34 | 115.38 | 111.92 | 2082 |
| 1731965220 | 112.82 | 0.92 | 0.82 | 112.92 | 113.12 | 111.78 | 4859 |
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
