Premium
Recticel (RCZ)
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 | -0.24 | -2.1897810219 | 10.96 | 10.96 | 10.699999 | 337 | 10.84736655 | DE |
| 4 | 0.020001 | 0.186925251115 | 10.699999 | 11.34 | 10.44 | 271 | 10.75590285 | DE |
| 12 | 1.09 | 11.3187954309 | 9.63 | 11.34 | 9.43 | 182 | 10.39285669 | DE |
| 26 | 0.9300001 | 9.49949039325 | 9.7899999 | 11.54 | 8.76 | 282 | 10.31180072 | DE |
| 52 | 0.64 | 6.34920634921 | 10.08 | 11.54 | 8.24 | 328 | 9.78159991 | DE |
| 156 | 0.38 | 3.6750483559 | 10.34 | 14.24 | 7.87 | 323 | 10.4031395 | DE |
| 260 | 0.38 | 3.6750483559 | 10.34 | 14.24 | 7.87 | 323 | 10.4031395 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 10.74 | -0.16 | -1.47 | 10.82 | 10.82 | 10.699999 | 1350 |
| 1782419100 | 10.9 | 0.04 | 0.37 | 10.88 | 10.9 | 10.699999 | 806 |
| 1782332700 | 10.86 | 0.08 | 0.74 | 10.84 | 10.86 | 10.76 | 33 |
| 1782246300 | 10.78 | -0.06 | -0.55 | 10.76 | 10.78 | 10.76 | 760 |
| 1782159900 | 10.84 | -0.12 | -1.09 | 10.86 | 10.86 | 10.84 | 12 |
| 1781900700 | 10.96 | 0.38 | 3.59 | 10.96 | 10.96 | 10.96 | 75 |
| 1781814300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1781727900 | 10.58 | -0.48 | -4.34 | 10.58 | 10.58 | 10.58 | 1 |
| 1781641500 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1781555100 | 11.06 | 0.62 | 5.94 | 10.86 | 11.06 | 10.86 | 140 |
| 1781295900 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1781209500 | 10.44 | -0.2 | -1.88 | 10.52 | 10.52 | 10.44 | 409 |
| 1781123100 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1781036700 | 10.64 | -0.08 | -0.75 | 10.64 | 10.64 | 10.64 | 4 |
| 1780950300 | 10.72 | 0.14 | 1.32 | 10.66 | 10.72 | 10.66 | 42 |
| 1780691100 | 10.58 | 0.02 | 0.19 | 10.5 | 10.68 | 10.5 | 590 |
| 1780604700 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1780518300 | 10.56 | -0.12 | -1.12 | 10.699999 | 10.699999 | 10.56 | 5 |
| 1780431900 | 10.68 | -0.12 | -1.11 | 10.82 | 10.82 | 10.68 | 7 |
| 1780345500 | 10.8 | -0.2 | -1.82 | 10.699999 | 11.34 | 10.699999 | 904 |
| 1780086300 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1779999900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1779913500 | 11 | 0.28 | 2.61 | 10.72 | 11 | 10.72 | 167 |
| 1779827100 | 10.72 | -0.14 | -1.29 | 10.72 | 10.72 | 10.72 | 11 |
| 1779740700 | 10.86 | 0.16 | 1.50 | 10.84 | 10.86 | 10.84 | 12 |
| 1779481500 | 10.699999 | 0.12 | 1.13 | 10.699999 | 10.699999 | 10.699999 | 158 |
| 1779395100 | 10.58 | 0.06 | 0.57 | 10.5 | 10.68 | 10.5 | 13 |
| 1779308700 | 10.52 | 0.16 | 1.54 | 10.52 | 10.52 | 10.52 | 3 |
| 1779222300 | 10.36 | -0.24 | -2.26 | 10.44 | 10.44 | 10.36 | 4 |
| 1779135900 | 10.6 | 0.08 | 0.76 | 10.6 | 10.6 | 10.6 | 3 |
| 1778876700 | 10.52 | 0.12 | 1.15 | 10.52 | 10.52 | 10.52 | 289 |
| 1778790300 | 10.4 | 0.18 | 1.76 | 10.4 | 10.4 | 10.4 | 255 |
| 1778703900 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 30 |
| 1778617500 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1778531100 | 10.22 | -0.2 | -1.92 | 10.22 | 10.22 | 10.22 | 5 |
| 1778271900 | 10.42 | 0.08 | 0.77 | 10.38 | 10.42 | 10.38 | 19 |
| 1778185500 | 10.34 | -0.06 | -0.58 | 10.4 | 10.46 | 10.34 | 144 |
| 1778099100 | 10.4 | 0.32 | 3.17 | 10.279999 | 10.4 | 10.279999 | 2 |
| 1778012700 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 5 |
| 1777926300 | 10.08 | 0.16 | 1.61 | 10.08 | 10.08 | 10.08 | 5 |
| 1777580700 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1777494300 | 9.92 | -0.03 | -0.30 | 10 | 10 | 9.92 | 7 |
| 1777407900 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1777321500 | 9.9499999 | -0.33 | -3.21 | 9.9499999 | 9.9499999 | 9.9499999 | 1 |
| 1777062300 | 10.279999 | 0 | 0.00 | 10.279999 | 10.279999 | 10.279999 | 0 |
| 1776975900 | 10.279999 | 0.16 | 1.58 | 10.279999 | 10.279999 | 10.279999 | 300 |
| 1776889500 | 10.119999 | 0 | 0.00 | 10.06 | 10.76 | 10.06 | 432 |
| 1776803100 | 10.119999 | -0.04 | -0.39 | 10.119999 | 10.119999 | 10.119999 | 1 |
| 1776716700 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1776457500 | 10.16 | 0 | 0.00 | 10.1 | 10.16 | 10.1 | 2 |
| 1776371100 | 10.16 | -0.06 | -0.59 | 10.26 | 10.26 | 10.14 | 1003 |
| 1776284700 | 10.22 | -0.02 | -0.20 | 10.14 | 10.22 | 10.14 | 173 |
| 1776198300 | 10.24 | 0.18 | 1.79 | 10.24 | 10.24 | 10.24 | 14 |
| 1776111900 | 10.06 | 0.08 | 0.80 | 9.98 | 10.08 | 9.94 | 49 |
| 1775852700 | 9.98 | 0.12 | 1.22 | 9.74 | 9.99 | 9.74 | 9 |
| 1775766300 | 9.86 | -0.04 | -0.40 | 9.86 | 9.86 | 9.86 | 4 |
| 1775679900 | 9.9 | 0.47 | 4.98 | 9.91 | 9.91 | 9.9 | 297 |
| 1775593500 | 9.43 | 0.06 | 0.64 | 9.63 | 9.67 | 9.43 | 1007 |
| 1775161500 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1775075100 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1774988700 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1774902300 | 9.3699999 | 0.02 | 0.21 | 9.3699999 | 9.3699999 | 9.3699999 | 550 |
| 1774646700 | 9.35 | -0.03 | -0.32 | 9.35 | 9.35 | 9.35 | 1100 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
