Premium
Riot Platforms Inc (AP4N)
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 | -1.4 | -10.9034267913 | 12.84 | 13.484 | 10.342 | 119879 | 11.30552885 | DE |
| 4 | 1.294 | 12.7537945989 | 10.146 | 13.976 | 10.134 | 89791 | 11.98322747 | DE |
| 12 | -0.21 | -1.8025751073 | 11.65 | 14.888 | 9.94 | 127643 | 11.99307824 | DE |
| 26 | 1.61 | 16.3784333672 | 9.83 | 14.888 | 5.71 | 91198 | 10.51344494 | DE |
| 52 | 1.240001 | 12.1568737409 | 10.199999 | 17.248 | 5.71 | 92963 | 10.80983062 | DE |
| 156 | 0.242 | 2.16110019646 | 11.198 | 17.606 | 5.71 | 92457 | 11.08879929 | DE |
| 260 | 0.242 | 2.16110019646 | 11.198 | 17.606 | 5.71 | 92457 | 11.08879929 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 11.406 | 0.58 | 5.40 | 11.098 | 11.616 | 10.902 | 100964 |
| 1738186020 | 10.822 | 0.31 | 2.91 | 10.776 | 11.056 | 10.376 | 89862 |
| 1738099620 | 10.516 | -0.36 | -3.31 | 11.378 | 11.378 | 10.342 | 80681 |
| 1738013220 | 10.876 | -1.91 | -14.94 | 12.398 | 12.45 | 10.596 | 203363 |
| 1737754020 | 12.786 | 0.33 | 2.63 | 12.84 | 13.484 | 12.456 | 124526 |
| 1737667620 | 12.458 | -0.2 | -1.55 | 12.332 | 13.93 | 12.22 | 92033 |
| 1737581220 | 12.654 | 0.38 | 3.13 | 12.298 | 13.198 | 12 | 74681 |
| 1737494820 | 12.27 | -1.13 | -8.41 | 12.798 | 13.66 | 12.072 | 130473 |
| 1737408420 | 13.396 | 0.39 | 3.03 | 13.152 | 13.878 | 12.798 | 77930 |
| 1737149220 | 13.002 | 0.1 | 0.79 | 13.002 | 13.976 | 13.002 | 91578 |
| 1737062820 | 12.9 | -0.16 | -1.23 | 13.104 | 13.21 | 12.714 | 56774 |
| 1736976420 | 13.06 | 1.36 | 11.60 | 11.858 | 13.192 | 11.82 | 134611 |
| 1736890020 | 11.702 | 0.2 | 1.74 | 11.67 | 12.328 | 11.502 | 96427 |
| 1736803620 | 11.502 | -0.22 | -1.86 | 11.512 | 11.678 | 10.874 | 84140 |
| 1736544420 | 11.72 | 0.57 | 5.11 | 11.602 | 11.88 | 11.21 | 65212 |
| 1736458020 | 11.15 | -0.51 | -4.37 | 11.772 | 11.88 | 11.02 | 51475 |
| 1736371620 | 11.66 | -0.26 | -2.16 | 11.908 | 12.01 | 11.202 | 49049 |
| 1736285220 | 11.918 | -0.46 | -3.75 | 12.402 | 12.404 | 11.676 | 48159 |
| 1736198820 | 12.382 | 0.46 | 3.82 | 12.198 | 12.498 | 11.928 | 64714 |
| 1735939620 | 11.926 | 1.77 | 17.38 | 10.146 | 11.964 | 10.134 | 79162 |
| 1735853220 | 10.16 | -0.1 | -0.94 | 10.256 | 10.662 | 9.94 | 44309 |
| 1735594020 | 10.256 | -0.26 | -2.49 | 10.46 | 10.472 | 10.254 | 21864 |
| 1735334820 | 10.518 | 0.09 | 0.82 | 11.002 | 11.266 | 10.385999 | 43143 |
| 1734989220 | 10.432 | -0.66 | -5.98 | 11.098 | 11.204 | 10.292 | 80727 |
| 1734730020 | 11.096 | 0.28 | 2.55 | 11.05 | 11.14 | 10.11 | 156273 |
| 1734643620 | 10.82 | -0.74 | -6.37 | 11.804 | 12.1 | 10.752 | 218259 |
| 1734557220 | 11.556 | -1.8 | -13.50 | 12.854 | 13.298 | 11.3 | 122969 |
| 1734470820 | 13.36 | -0.01 | -0.10 | 13.672 | 13.946 | 13.152 | 97371 |
| 1734384420 | 13.374 | 0.99 | 7.99 | 12.902 | 13.82 | 12.482 | 173905 |
| 1734125220 | 12.384 | 0.59 | 5.04 | 11.948 | 13.056 | 11.81 | 179653 |
| 1734038820 | 11.79 | 0.55 | 4.86 | 11.498 | 12.75 | 11.098 | 128895 |
| 1733952420 | 11.244 | 0.76 | 7.27 | 10.748 | 11.594 | 10.57 | 89841 |
| 1733866020 | 10.481999 | -0.04 | -0.36 | 10.838 | 10.998 | 10.194 | 73668 |
| 1733779620 | 10.52 | -1.79 | -14.54 | 12.3 | 12.3 | 10.432 | 233754 |
| 1733520420 | 12.31 | 0.61 | 5.23 | 11.694 | 12.898 | 11.602 | 89868 |
| 1733434020 | 11.698 | -0.59 | -4.80 | 12.9 | 13.28 | 11.602 | 220203 |
| 1733347620 | 12.288 | 0.74 | 6.44 | 11.768 | 12.34 | 11.386 | 34829 |
| 1733261220 | 11.544 | -0.03 | -0.22 | 11.614 | 11.772 | 11.134 | 92937 |
| 1733174820 | 11.57 | -0.45 | -3.74 | 12.15 | 12.198 | 11.452 | 83343 |
| 1732915620 | 12.02 | 0.46 | 3.96 | 11.634 | 12.624 | 11.502 | 86672 |
| 1732829220 | 11.562 | -0.16 | -1.33 | 11.484 | 11.66 | 11.268 | 16501 |
| 1732742820 | 11.718 | 1.06 | 9.90 | 11.088 | 11.922 | 10.59 | 76807 |
| 1732656420 | 10.662 | -0.87 | -7.51 | 11.342 | 11.45 | 10.561999 | 78107 |
| 1732570020 | 11.528 | -0.26 | -2.24 | 11.68 | 12.198 | 11.136 | 196559 |
| 1732310820 | 11.792 | 0.63 | 5.61 | 11.1 | 11.998 | 10.782 | 260771 |
| 1732224420 | 11.166 | -0.33 | -2.90 | 12 | 12.4 | 10.352 | 258825 |
| 1732138020 | 11.5 | -0.13 | -1.10 | 11.798 | 12.274 | 11.398 | 84208 |
| 1732051620 | 11.628 | 0.14 | 1.18 | 11.59 | 11.95 | 11.23 | 115883 |
| 1731965220 | 11.492 | -0.26 | -2.20 | 11.756 | 12.12 | 11.216 | 156881 |
| 1731705960 | 11.75 | 0.41 | 3.65 | 11.3 | 11.79 | 10.858 | 135561 |
| 1731619560 | 11.336 | -0.78 | -6.41 | 12 | 12.384 | 11.112 | 193344 |
| 1731533160 | 12.112 | -1.55 | -11.32 | 12.5 | 13.994 | 11.804 | 347463 |
| 1731446820 | 13.658 | -0.35 | -2.48 | 14.75 | 14.854 | 12.694 | 403680 |
| 1731360420 | 14.006 | 2.04 | 17.09 | 13.3 | 14.888 | 12.802 | 538954 |
| 1731101220 | 11.962 | 0.47 | 4.07 | 11.65 | 11.998 | 11.23 | 88720 |
| 1731014760 | 11.494 | 0.14 | 1.22 | 11.298 | 11.718 | 10.884 | 204567 |
| 1730928360 | 11.356 | 2.44 | 27.31 | 10.69 | 11.404 | 9.73 | 338669 |
| 1730841960 | 8.92 | 0.71 | 8.66 | 8.465 | 8.9499999 | 8.361 | 71957 |
| 1730755560 | 8.209 | -0.55 | -6.25 | 8.55 | 8.6809999 | 8.028 | 59834 |
| 1730496360 | 8.756 | 0.2 | 2.29 | 8.493 | 9.1519999 | 8.4309999 | 87110 |
| 1730409960 | 8.56 | -0.58 | -6.30 | 8.829 | 9.3889999 | 8.3889999 | 123618 |
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
