Premium
Rayonier Inc (RA6)
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 | -1 | -3.93700787402 | 25.4 | 25.4 | 23.6 | 266 | 24.53615023 | DE |
| 4 | -1.4 | -5.42635658915 | 25.8 | 25.8 | 23.6 | 174 | 24.99700346 | DE |
| 12 | -5.8 | -19.2052980132 | 30.2 | 31 | 23.6 | 147 | 26.71881703 | DE |
| 26 | -2.2 | -8.27067669173 | 26.6 | 31 | 23.6 | 101 | 26.96391682 | DE |
| 52 | -6 | -19.7368421053 | 30.4 | 32.2 | 23.6 | 76 | 27.30981406 | DE |
| 156 | -3.4 | -12.2302158273 | 27.8 | 32.2 | 23.6 | 96 | 27.29556272 | DE |
| 260 | -3.4 | -12.2302158273 | 27.8 | 32.2 | 23.6 | 96 | 27.29556272 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 20 |
| 1739568420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1739482020 | 24.4 | -0.2 | -0.81 | 24.2 | 24.4 | 23.6 | 836 |
| 1739395620 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 9 |
| 1739309220 | 24.4 | -0.8 | -3.17 | 24.6 | 24.6 | 24.4 | 41 |
| 1739222820 | 25.2 | 0.2 | 0.80 | 25.4 | 25.4 | 25 | 179 |
| 1738963620 | 25 | -0.2 | -0.79 | 25.4 | 25.4 | 25 | 249 |
| 1738877220 | 25.2 | 0.6 | 2.44 | 25.6 | 25.6 | 25.2 | 241 |
| 1738790820 | 24.6 | -0.6 | -2.38 | 24.6 | 24.6 | 24.6 | 50 |
| 1738704420 | 25.2 | -0.4 | -1.56 | 25.2 | 25.2 | 25.2 | 110 |
| 1738618020 | 25.6 | 0.2 | 0.79 | 25.6 | 25.6 | 25.4 | 310 |
| 1738358820 | 25.4 | -0.2 | -0.78 | 25.6 | 25.6 | 25.4 | 232 |
| 1738272420 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1738186020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1738099620 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1738013220 | 25.6 | 0.6 | 2.40 | 25 | 25.6 | 25 | 102 |
| 1737754020 | 25 | -0.4 | -1.57 | 25.2 | 25.2 | 24.8 | 61 |
| 1737667620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.2 | 81 |
| 1737581220 | 25.4 | -0.4 | -1.55 | 25.4 | 25.4 | 25.4 | 45 |
| 1737494820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1737408420 | 25.8 | 0.8 | 3.20 | 25.8 | 25.8 | 25.8 | 57 |
| 1737149220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737062820 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 1 |
| 1736976420 | 25.4 | 0.8 | 3.25 | 25.2 | 25.4 | 25.2 | 136 |
| 1736890020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1736803620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 87 |
| 1736544420 | 24.6 | -0.4 | -1.60 | 24.8 | 24.8 | 24.6 | 36 |
| 1736458020 | 25 | -0.2 | -0.79 | 25 | 25 | 25 | 30 |
| 1736371620 | 25.2 | -0.4 | -1.56 | 25.2 | 25.2 | 25.2 | 1 |
| 1736285220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 94 |
| 1736198820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1735939620 | 25.6 | 0.4 | 1.59 | 25.6 | 25.6 | 25.6 | 64 |
| 1735853220 | 25.2 | 0.2 | 0.80 | 25.4 | 25.4 | 25.2 | 16 |
| 1735594020 | 25 | 0 | 0.00 | 24.6 | 25 | 24.6 | 11 |
| 1735334820 | 25 | -0.6 | -2.34 | 25.2 | 25.2 | 25 | 42 |
| 1734989220 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 218 |
| 1734730020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1734643620 | 26 | -0.6 | -2.26 | 26 | 26 | 26 | 2 |
| 1734557220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 16 |
| 1734470820 | 26.6 | -0.8 | -2.92 | 26.4 | 26.6 | 26.4 | 29 |
| 1734384420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 1023 |
| 1734125220 | 27.4 | -1 | -3.52 | 27.8 | 27.8 | 27.4 | 120 |
| 1734038820 | 28.4 | -1 | -3.40 | 28.6 | 28.8 | 28.4 | 299 |
| 1733952420 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 51 |
| 1733866020 | 29.4 | -0.6 | -2.00 | 29.6 | 30 | 29.2 | 464 |
| 1733779620 | 30 | 0 | 0.00 | 30 | 30 | 30 | 143 |
| 1733520420 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733434020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733347620 | 30 | -0.4 | -1.32 | 30 | 30 | 30 | 100 |
| 1733261220 | 30.4 | 0 | 0.00 | 30.2 | 31 | 30 | 490 |
| 1733174820 | 30.4 | 0.4 | 1.33 | 30.4 | 30.4 | 30.4 | 1 |
| 1732915620 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1732829220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1732742820 | 30 | 0 | 0.00 | 30 | 30 | 30 | 28 |
| 1732656420 | 30 | 0 | 0.00 | 30 | 30 | 30 | 43 |
| 1732570020 | 30 | 1.6 | 5.63 | 30.2 | 30.2 | 30 | 6 |
| 1732310820 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1732224420 | 28.4 | -0.4 | -1.39 | 28.4 | 28.4 | 28.4 | 40 |
| 1732086000 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1731999600 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1731913200 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 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
