Premium
Royal Caribbean Group (RC8)
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 | -11.75 | -5.22570602624 | 224.85 | 239.5 | 209.7 | 815 | 230.64125153 | DE |
| 4 | -40.45 | -15.9534608558 | 253.55 | 263.85 | 209.7 | 988 | 241.44403653 | DE |
| 12 | -19.75 | -8.48185527163 | 232.85 | 267.64999 | 209.7 | 1013 | 236.98111025 | DE |
| 26 | 70.58 | 49.5228739826 | 142.52 | 267.64999 | 140.54 | 987 | 213.09434774 | DE |
| 52 | 99.25 | 87.1761089152 | 113.85 | 267.64999 | 113.15 | 1032 | 171.27423741 | DE |
| 156 | 122.16 | 134.330327689 | 90.94 | 267.64999 | 74.92 | 1178 | 142.60723485 | DE |
| 260 | 122.16 | 134.330327689 | 90.94 | 267.64999 | 74.92 | 1178 | 142.60723485 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 228.45 | -7.3 | -3.10 | 235.75 | 239.5 | 228.45 | 293 |
| 1740778020 | 235.75 | 6.5 | 2.84 | 230.2 | 235.9 | 227.7 | 1041 |
| 1740691620 | 229.25 | -3.95 | -1.69 | 232.45 | 236.35 | 229.25 | 466 |
| 1740605220 | 233.2 | 7 | 3.09 | 225.8 | 234.85 | 225.7 | 868 |
| 1740518820 | 226.2 | -1.85 | -0.81 | 224.85 | 227.5 | 219.4 | 1407 |
| 1740432420 | 228.05 | 3.65 | 1.63 | 222.75 | 230.45 | 222.4 | 1307 |
| 1740173220 | 224.4 | -10.9 | -4.63 | 232.95 | 235.15 | 222.1 | 1495 |
| 1740086820 | 235.3 | -17.35 | -6.87 | 252.65 | 254 | 221.85 | 3317 |
| 1740000420 | 252.65 | 1.8 | 0.72 | 250.05 | 252.65 | 247.7 | 438 |
| 1739914020 | 250.85 | -1.1 | -0.44 | 253.4 | 253.4 | 247.05 | 631 |
| 1739827620 | 251.95 | 1.25 | 0.50 | 252.15 | 252.15 | 250 | 494 |
| 1739568420 | 250.7 | 3.9 | 1.58 | 249.4 | 251.7 | 247.05 | 1426 |
| 1739482020 | 246.8 | 0.8 | 0.33 | 250.15 | 253.15 | 244.2 | 1062 |
| 1739395620 | 246 | -2.2 | -0.89 | 248.9 | 248.9 | 245 | 593 |
| 1739309220 | 248.2 | -5.55 | -2.19 | 253.25 | 254.05 | 246.35 | 830 |
| 1739222820 | 253.75 | -4.75 | -1.84 | 257.75 | 258.8 | 253.15 | 532 |
| 1738963620 | 258.5 | -0.75 | -0.29 | 261.45 | 263.85 | 258.5 | 672 |
| 1738877220 | 259.25 | 2.8 | 1.09 | 255.8 | 261.8 | 255.8 | 1757 |
| 1738790820 | 256.45 | 3.85 | 1.52 | 253 | 256.85 | 253 | 578 |
| 1738704420 | 252.6 | -3.6 | -1.41 | 253.55 | 254.7 | 250.65 | 555 |
| 1738618020 | 256.2 | -2.5 | -0.97 | 256.95 | 257.39999 | 249.5 | 1307 |
| 1738358820 | 258.7 | -3.2 | -1.22 | 264.95 | 267.64999 | 258.7 | 882 |
| 1738272420 | 261.89999 | 2.9 | 1.12 | 259.55 | 261.89999 | 256.7 | 2003 |
| 1738186020 | 259 | 5.45 | 2.15 | 252.7 | 259.89999 | 252.7 | 1118 |
| 1738099620 | 253.55 | 30.45 | 13.65 | 225.2 | 258 | 225.2 | 3763 |
| 1738013220 | 223.1 | 1.55 | 0.70 | 219.05 | 224.1 | 217.45 | 818 |
| 1737754020 | 221.55 | -5.6 | -2.47 | 226.05 | 227.75 | 221.45 | 1029 |
| 1737667620 | 227.15 | 0.15 | 0.07 | 227.4 | 228.2 | 224.15 | 883 |
| 1737581220 | 227 | -9 | -3.81 | 234.75 | 234.75 | 227 | 897 |
| 1737494820 | 236 | 3.35 | 1.44 | 232.6 | 240.35 | 232.6 | 846 |
| 1737408420 | 232.65 | -2.5 | -1.06 | 236.75 | 236.75 | 232.65 | 618 |
| 1737149220 | 235.15 | 10.3 | 4.58 | 228.05 | 236.65 | 226.5 | 1344 |
| 1737062820 | 224.85 | -1.05 | -0.46 | 224.85 | 227 | 224.85 | 271 |
| 1736976420 | 225.9 | 3.95 | 1.78 | 224.2 | 227.1 | 222.35 | 178 |
| 1736890020 | 221.95 | 1.5 | 0.68 | 220.65 | 223.1 | 219.8 | 307 |
| 1736803620 | 220.45 | -3.55 | -1.58 | 219.5 | 221.6 | 217.6 | 1139 |
| 1736544420 | 224 | 2.35 | 1.06 | 221.15 | 224 | 218.35 | 868 |
| 1736458020 | 221.65 | 1.15 | 0.52 | 219.1 | 221.75 | 218.85 | 613 |
| 1736371620 | 220.5 | 3.15 | 1.45 | 216.45 | 220.5 | 216.15 | 1313 |
| 1736285220 | 217.35 | -1.9 | -0.87 | 218.55 | 220.5 | 213.4 | 1242 |
| 1736198820 | 219.25 | -3 | -1.35 | 220.45 | 223.3 | 219.2 | 337 |
| 1735939620 | 222.25 | -1.25 | -0.56 | 224.4 | 224.85 | 217.05 | 927 |
| 1735853220 | 223.5 | 4.25 | 1.94 | 221 | 227.35 | 221 | 696 |
| 1735594020 | 219.25 | -3.5 | -1.57 | 221.35 | 223.1 | 219.25 | 377 |
| 1735334820 | 222.75 | -6.1 | -2.67 | 228.8 | 228.8 | 222.1 | 621 |
| 1734989220 | 228.85 | -0.4 | -0.17 | 228.6 | 231.1 | 225 | 408 |
| 1734730020 | 229.25 | 6.95 | 3.13 | 222 | 231 | 217.2 | 1997 |
| 1734643620 | 222.3 | 0.4 | 0.18 | 222.55 | 224.9 | 220.05 | 1399 |
| 1734557220 | 221.9 | -9.2 | -3.98 | 229.7 | 231.75 | 221.75 | 549 |
| 1734470820 | 231.1 | 0.4 | 0.17 | 230.05 | 231.8 | 226.5 | 1730 |
| 1734384420 | 230.7 | -4.05 | -1.73 | 232.25 | 237.4 | 229.6 | 1605 |
| 1734125220 | 234.75 | 0.95 | 0.41 | 234.5 | 235.5 | 232.55 | 486 |
| 1734038820 | 233.8 | -1.6 | -0.68 | 232.1 | 236.05 | 232.1 | 818 |
| 1733952420 | 235.4 | 2.25 | 0.97 | 234.55 | 237.35 | 232.4 | 1257 |
| 1733866020 | 233.15 | -1.05 | -0.45 | 232.85 | 241.5 | 232.85 | 1327 |
| 1733779620 | 234.2 | -9.6 | -3.94 | 243.15 | 245.5 | 229.95 | 1998 |
| 1733520420 | 243.8 | 6.35 | 2.67 | 238.6 | 243.8 | 237 | 929 |
| 1733434020 | 237.45 | 0.45 | 0.19 | 237.95 | 241.5 | 235.95 | 1255 |
| 1733347620 | 237 | 2.65 | 1.13 | 233.3 | 237 | 233.3 | 658 |
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
