Premium
Rezolve AI Ltd (O5F)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 2.58 | -0.02 | -0.77 | 2.6 | 2.68 | 2.52 | 5949 |
| 1739914020 | 2.6 | -0.2 | -7.14 | 2.86 | 2.86 | 2.5 | 26739 |
| 1739827620 | 2.8 | 0.02 | 0.72 | 2.86 | 2.92 | 2.8 | 5140 |
| 1739568420 | 2.7799999 | -0.02 | -0.71 | 2.8 | 2.9 | 2.66 | 17059 |
| 1739482020 | 2.8 | -0.02 | -0.71 | 2.9 | 3 | 2.7599999 | 17551 |
| 1739395620 | 2.82 | -0.14 | -4.73 | 3.04 | 3.06 | 2.68 | 26821 |
| 1739309220 | 2.96 | -0.26 | -8.07 | 3.3 | 3.3 | 2.88 | 28627 |
| 1739222820 | 3.22 | 0.22 | 7.33 | 3.08 | 3.42 | 2.98 | 58296 |
| 1738963620 | 3 | 0.16 | 5.63 | 2.92 | 3.12 | 2.7799999 | 70783 |
| 1738877220 | 2.84 | 0.24 | 9.23 | 2.6 | 2.98 | 2.6 | 98733 |
| 1738790820 | 2.6 | 0.24 | 10.17 | 2.34 | 2.6 | 2.24 | 10730 |
| 1738704420 | 2.36 | 0.12 | 5.36 | 2.34 | 2.46 | 2.2999999 | 34101 |
| 1738618020 | 2.24 | -0.3 | -11.81 | 2.52 | 2.54 | 2.2 | 18189 |
| 1738358820 | 2.54 | 0.04 | 1.60 | 2.54 | 2.62 | 2.5 | 25490 |
| 1738272420 | 2.5 | 0.12 | 5.04 | 2.2999999 | 2.52 | 2.2999999 | 30054 |
| 1738186020 | 2.38 | -0.08 | -3.25 | 2.64 | 2.68 | 2.22 | 28916 |
| 1738099620 | 2.46 | -0.02 | -0.81 | 2.52 | 2.64 | 2.34 | 33899 |
| 1738013220 | 2.48 | -0.24 | -8.82 | 2.7 | 2.7 | 2.42 | 58630 |
| 1737754020 | 2.72 | -0.26 | -8.72 | 2.94 | 3.06 | 2.72 | 33967 |
| 1737667620 | 2.98 | -0.12 | -3.87 | 3.1 | 3.16 | 2.84 | 44290 |
| 1737581220 | 3.1 | 0.36 | 13.14 | 2.94 | 3.36 | 2.9 | 43824 |
| 1737494820 | 2.74 | -0.32 | -10.46 | 3 | 3 | 2.66 | 39171 |
| 1737408420 | 3.06 | 0.26 | 9.29 | 2.88 | 3.2 | 2.88 | 23931 |
| 1737149220 | 2.8 | -0.18 | -6.04 | 2.98 | 3.06 | 2.72 | 26558 |
| 1737062820 | 2.98 | 0.64 | 27.35 | 2.42 | 3.04 | 2.34 | 37964 |
| 1736976420 | 2.34 | 0.1 | 4.46 | 2.2799999 | 2.6 | 2.24 | 44847 |
| 1736890020 | 2.24 | -0.1 | -4.27 | 2 | 2.54 | 1.95 | 51773 |
| 1736803620 | 2.34 | -0.78 | -25.00 | 3.2 | 3.2 | 2.34 | 16399 |
| 1736544420 | 3.12 | 0.08 | 2.63 | 2.96 | 3.24 | 2.86 | 34750 |
| 1736458020 | 3.04 | 0.16 | 5.56 | 2.98 | 3.04 | 2.94 | 3187 |
| 1736371620 | 2.88 | -0.82 | -22.16 | 3.56 | 3.56 | 2.82 | 50694 |
| 1736285220 | 3.7 | -0.14 | -3.65 | 3.78 | 3.96 | 3.42 | 7482 |
| 1736198820 | 3.84 | -0.54 | -12.33 | 4.22 | 4.24 | 3.76 | 13864 |
| 1735939620 | 4.38 | 0.36 | 8.96 | 4.0599999 | 4.38 | 3.92 | 20475 |
| 1735853220 | 4.0199999 | -0.5 | -11.06 | 3.94 | 4.1399999 | 3.6 | 22296 |
| 1735594020 | 4.5199999 | -0.04 | -0.88 | 4.48 | 4.92 | 4.4 | 17603 |
| 1735334820 | 4.5599999 | 1.44 | 46.15 | 4.42 | 5.3 | 4.0999999 | 103311 |
| 1734989220 | 3.12 | 0.32 | 11.43 | 2.86 | 3.22 | 2.8 | 32761 |
| 1734730020 | 2.8 | -0.14 | -4.76 | 2.94 | 3.04 | 2.62 | 20313 |
| 1734643620 | 2.94 | -0.78 | -20.97 | 3.68 | 3.8 | 2.7799999 | 28805 |
| 1734557220 | 3.72 | 0.58 | 18.47 | 3.38 | 4.0599999 | 3.2 | 165949 |
| 1734470820 | 3.14 | 1.12 | 55.45 | 2.06 | 3.7 | 2.06 | 486583 |
| 1734384420 | 2.02 | 0.12 | 6.32 | 1.94 | 2.08 | 1.89 | 23910 |
| 1734125220 | 1.9 | -0.05 | -2.56 | 2.02 | 2.14 | 1.9 | 28494 |
| 1734038820 | 1.95 | 0.1 | 5.41 | 2.1 | 2.2799999 | 1.95 | 169748 |
| 1733952420 | 1.85 | -0.07 | -3.65 | 1.98 | 2.66 | 1.85 | 456197 |
| 1733866020 | 1.92 | 0.1 | 5.49 | 1.99 | 1.99 | 1.81 | 10755 |
| 1733779620 | 1.82 | 0.06 | 3.41 | 1.88 | 2.16 | 1.82 | 30800 |
| 1733520420 | 1.76 | -0.52 | -22.81 | 1.98 | 2 | 1.76 | 15876 |
| 1733434020 | 2.2799999 | 0 | 0.00 | 2.1 | 2.2799999 | 2.1 | 2035 |
| 1733347620 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1733261220 | 2.2799999 | -0.1 | -4.20 | 2.38 | 2.38 | 2.2799999 | 4313 |
| 1733174820 | 2.38 | 0.36 | 17.82 | 2.4 | 2.5 | 2.38 | 870 |
| 1732915620 | 2.02 | -0.12 | -5.61 | 2.02 | 2.02 | 2.02 | 1000 |
| 1732829220 | 2.14 | 0.2 | 10.31 | 2.14 | 2.14 | 2.14 | 275 |
| 1732742820 | 1.94 | -0.24 | -11.01 | 1.94 | 1.94 | 1.94 | 1453 |
| 1732656420 | 2.18 | 0.18 | 9.00 | 2.1 | 2.4 | 2.1 | 2800 |
| 1732570020 | 2 | 0.28 | 16.28 | 2 | 2 | 2 | 100 |
| 1732310820 | 1.72 | 0.04 | 2.38 | 1.71 | 1.72 | 1.66 | 1823 |
| 1732224420 | 1.68 | -0.23 | -12.04 | 1.8 | 1.8 | 1.6399999 | 4065 |
| 1732138020 | 1.91 | -0.71 | -27.10 | 2.48 | 3.24 | 1.89 | 8983 |
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
