Premium
Realbotix Corp (76M0)
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 | -0.042 | -14 | 0.3 | 0.318 | 0.254 | 178830 | 0.27728463 | DE |
| 4 | -0.012 | -4.44444444444 | 0.27 | 40.2 | 0.25 | 469919 | 0.33441539 | DE |
| 12 | 0.156 | 152.941176471 | 0.102 | 40.2 | 0.0995 | 557323 | 0.33070522 | DE |
| 26 | 0.1795 | 228.662420382 | 0.0785 | 40.2 | 0.0655 | 352758 | 0.32487206 | DE |
| 52 | 0.1407 | 119.948849105 | 0.1173 | 40.2 | 0.0655 | 316614 | 0.32444438 | DE |
| 156 | 0.1407 | 119.948849105 | 0.1173 | 40.2 | 0.0655 | 316614 | 0.32444438 | DE |
| 260 | 0.1407 | 119.948849105 | 0.1173 | 40.2 | 0.0655 | 316614 | 0.32444438 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.256 | -0.03 | -10.49 | 0.28 | 0.2899999 | 0.256 | 138289 |
| 1740605220 | 0.2859998 | 0.0299998 | 11.72 | 0.264 | 0.2879998 | 0.264 | 194971 |
| 1740518820 | 0.256 | -0.018 | -6.57 | 0.258 | 0.276 | 0.256 | 158208 |
| 1740432420 | 0.274 | -0.03 | -9.87 | 0.2819999 | 0.3 | 0.256 | 204875 |
| 1740173220 | 0.304 | 0 | 0.00 | 0.3 | 0.318 | 0.292 | 197809 |
| 1740086820 | 0.304 | -0.006 | -1.94 | 0.324 | 0.324 | 0.2819999 | 471340 |
| 1740000420 | 0.31 | -0.028 | -8.28 | 0.334 | 0.34 | 0.308 | 263240 |
| 1739914020 | 0.338 | -0.014 | -3.98 | 0.356 | 0.36 | 0.322 | 321069 |
| 1739827620 | 0.352 | 0.002 | 0.57 | 0.35 | 0.36 | 0.35 | 192821 |
| 1739568420 | 0.35 | -0.04 | -10.26 | 0.386 | 0.394 | 0.336 | 686350 |
| 1739482020 | 0.39 | 0.04 | 11.43 | 0.368 | 0.4099999 | 0.36 | 1087194 |
| 1739395620 | 0.35 | 0.014 | 4.17 | 0.336 | 0.366 | 0.33 | 234799 |
| 1739309220 | 0.336 | 0.002 | 0.60 | 0.342 | 0.378 | 0.332 | 669990 |
| 1739222820 | 0.334 | 0.014 | 4.38 | 0.35 | 0.366 | 0.326 | 559645 |
| 1738963620 | 0.32 | 0.02 | 6.67 | 0.306 | 40.2 | 0.294 | 281750 |
| 1738877220 | 0.3 | -0.022 | -6.83 | 0.33 | 0.34 | 0.3 | 203543 |
| 1738790820 | 0.322 | -0.014 | -4.17 | 0.334 | 0.338 | 0.2879998 | 264591 |
| 1738704420 | 0.336 | -0.004 | -1.18 | 0.326 | 0.398 | 0.312 | 1388297 |
| 1738618020 | 0.34 | 0.088 | 34.92 | 0.27 | 0.35 | 0.268 | 1803967 |
| 1738358820 | 0.252 | -0.014 | -5.26 | 0.27 | 0.27 | 0.25 | 75640 |
| 1738272420 | 0.266 | 0.002 | 0.76 | 0.27 | 0.274 | 0.248 | 37870 |
| 1738186020 | 0.264 | -0.058 | -18.01 | 0.326 | 0.326 | 0.252 | 126666 |
| 1738099620 | 0.322 | 0.094 | 41.23 | 0.238 | 0.338 | 0.238 | 613187 |
| 1738013220 | 0.228 | -0.032 | -12.31 | 0.264 | 0.264 | 0.222 | 92902 |
| 1737754020 | 0.26 | -0.008 | -2.99 | 0.258 | 0.276 | 0.252 | 81674 |
| 1737667620 | 0.268 | -0.014 | -4.96 | 0.2879998 | 0.2879998 | 0.26 | 40434 |
| 1737581220 | 0.2819999 | 0.0219999 | 8.46 | 0.252 | 0.318 | 0.25 | 290463 |
| 1737494820 | 0.26 | -0.034 | -11.56 | 0.2839999 | 0.318 | 0.258 | 185570 |
| 1737408420 | 0.294 | -0.012 | -3.92 | 0.308 | 0.308 | 0.266 | 389735 |
| 1737149220 | 0.306 | -0.072 | -19.05 | 0.372 | 0.392 | 0.2899999 | 769446 |
| 1737062820 | 0.378 | -0.008 | -2.07 | 0.388 | 0.4099999 | 0.358 | 642475 |
| 1736976420 | 0.386 | -0.014 | -3.50 | 0.4 | 0.452 | 0.38 | 1008051 |
| 1736890020 | 0.4 | 0.07 | 21.21 | 0.306 | 0.4099999 | 0.2899999 | 1071395 |
| 1736803620 | 0.33 | -0.086 | -20.67 | 0.49 | 0.505 | 0.32 | 3060092 |
| 1736544420 | 0.416 | 0.188 | 82.46 | 0.24 | 0.43 | 0.234 | 1535804 |
| 1736458020 | 0.228 | -0.024 | -9.52 | 0.254 | 0.254 | 0.192 | 563284 |
| 1736371620 | 0.252 | -0.07 | -21.74 | 0.316 | 0.326 | 0.216 | 2079369 |
| 1736285220 | 0.322 | -0.078 | -19.50 | 0.47 | 0.675 | 0.302 | 4798280 |
| 1736198820 | 0.4 | 0.246 | 159.74 | 0.169 | 0.4 | 0.163 | 2164961 |
| 1735939620 | 0.154 | 0 | 0.00 | 0.154 | 0.154 | 0.154 | 0 |
| 1735853220 | 0.154 | 0 | 0.00 | 0.164 | 0.169 | 0.154 | 75630 |
| 1735594020 | 0.154 | 0.023 | 17.56 | 0.14 | 0.161 | 0.14 | 164877 |
| 1735334820 | 0.131 | 0.017 | 14.91 | 0.107 | 0.136 | 0.107 | 40000 |
| 1734989220 | 0.114 | -0.008 | -6.56 | 0.123 | 0.124 | 0.114 | 20500 |
| 1734730020 | 0.122 | 0.005 | 4.27 | 0.113 | 0.122 | 0.113 | 22500 |
| 1734643620 | 0.117 | -0.009 | -7.14 | 0.117 | 0.117 | 0.117 | 8600 |
| 1734557220 | 0.126 | -0.012 | -8.70 | 0.139 | 0.139 | 0.126 | 18000 |
| 1734470820 | 0.138 | 0 | 0.00 | 0.138 | 0.138 | 0.138 | 2898 |
| 1734384420 | 0.138 | 0.032 | 30.19 | 0.107 | 0.1409999 | 0.107 | 81503 |
| 1734125220 | 0.106 | 0.006 | 6.00 | 0.1 | 0.106 | 0.0995 | 47000 |
| 1734038820 | 0.1 | -0.009 | -8.26 | 0.108 | 0.115 | 0.1 | 56098 |
| 1733952420 | 0.109 | 0.005 | 4.81 | 0.103 | 0.109 | 0.1019999 | 42000 |
| 1733866020 | 0.104 | 0.0020001 | 1.96 | 0.11 | 0.11 | 0.104 | 7449 |
| 1733779620 | 0.1019999 | -0.002 | -1.92 | 0.1019999 | 0.1019999 | 0.1019999 | 1000 |
| 1733520420 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 0 |
| 1733434020 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 0 |
| 1733347620 | 0.104 | 0.008 | 8.33 | 0.104 | 0.104 | 0.104 | 18029 |
| 1733261220 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1733174820 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1732915620 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1732829220 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 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
