Premium
Rogers Communications (RCIB)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.4 | -1.09289617486 | 36.6 | 36.799999 | 36.6 | 163 | 36.63828465 | DE |
| 12 | 2 | 5.84795321637 | 34.2 | 37 | 34.2 | 128 | 36.23137225 | DE |
| 26 | -0.8 | -2.16216216216 | 37 | 37 | 34.2 | 157 | 36.24883306 | DE |
| 52 | -0.4 | -1.09289617486 | 36.6 | 47.2 | 34.2 | 113 | 38.21274644 | DE |
| 156 | -2 | -5.23560209424 | 38.2 | 47.2 | 34.2 | 113 | 38.27219009 | DE |
| 260 | -2 | -5.23560209424 | 38.2 | 47.2 | 34.2 | 113 | 38.27219009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468820 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1727382420 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1727296020 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1727209620 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1727123220 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1726864020 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1726777620 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1726691220 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 100 |
| 1726604820 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1726518420 | 36.799999 | 0.2 | 0.55 | 36.799999 | 36.799999 | 36.799999 | 25 |
| 1726259160 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1726172760 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1726086360 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1725999960 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1725913560 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1725654360 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 500 |
| 1725567960 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1725481560 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1725395160 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1725308760 | 36.6 | -0.4 | -1.08 | 36.6 | 36.6 | 36.6 | 28 |
| 1725049560 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1724963160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1724876760 | 37 | 0.4 | 1.09 | 37 | 37 | 37 | 29 |
| 1724790420 | 36.6 | 1 | 2.81 | 36.6 | 36.6 | 36.6 | 500 |
| 1724703960 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1724444760 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1724358360 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1724271960 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1724185560 | 35.6 | -0.8 | -2.20 | 35.6 | 35.6 | 35.6 | 5 |
| 1724099160 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1723839960 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1723753560 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1723667160 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1723580760 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1723494360 | 36.4 | 1.6 | 4.60 | 36.4 | 36.4 | 36.4 | 14 |
| 1723235160 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1723148760 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1723062360 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1722975960 | 34.799999 | 0 | 0.00 | 35 | 35 | 34.799999 | 287 |
| 1722887400 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1722628200 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1722541800 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1722455400 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1722369000 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1722282600 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1722023400 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721937000 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721850600 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721764200 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721677800 | 34.799999 | 0 | 0.00 | 34.6 | 34.799999 | 34.6 | 30 |
| 1721420760 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721334360 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721247960 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721161560 | 34.799999 | 0.6 | 1.75 | 34.799999 | 34.799999 | 34.799999 | 11 |
| 1721075160 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720815960 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720729560 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720643160 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720556760 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720470360 | 34.2 | -0.6 | -1.72 | 34.2 | 34.2 | 34.2 | 1 |
| 1720159200 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1720072800 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719986400 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719900000 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719813600 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719554400 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 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
