Premium
Royal Gold Inc (RG3)
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 | -2.2 | -1.63144234334 | 134.85 | 135.94999 | 131.6 | 406 | 134.2176688 | DE |
| 4 | 1.85 | 1.41437308869 | 130.8 | 135.94999 | 9.6900999 | 320 | 109.56575183 | DE |
| 12 | -3.29999 | -2.42735582401 | 135.94999 | 146.94999 | 9.6900999 | 429 | 131.50605822 | DE |
| 26 | 4.95 | 3.8762725137 | 127.7 | 146.94999 | 9.6900999 | 355 | 130.42594437 | DE |
| 52 | 22.6 | 20.5361199455 | 110.05 | 146.94999 | 9.6900999 | 342 | 121.10692306 | DE |
| 156 | 29.15 | 28.1642512077 | 103.5 | 146.94999 | 9.6900999 | 324 | 117.3360324 | DE |
| 260 | 29.15 | 28.1642512077 | 103.5 | 146.94999 | 9.6900999 | 324 | 117.3360324 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 132.35 | -1.2 | -0.90 | 133.8 | 133.8 | 131.6 | 562 |
| 1737581220 | 133.55 | -1.5 | -1.11 | 135.94999 | 135.94999 | 133.35 | 93 |
| 1737494820 | 135.05 | 0.25 | 0.19 | 135.5 | 135.5 | 133 | 1196 |
| 1737408420 | 134.8 | -0.2 | -0.15 | 135.3 | 135.85 | 134.8 | 115 |
| 1737149220 | 135 | 0.25 | 0.19 | 134.85 | 135 | 134.1 | 63 |
| 1737062820 | 134.75 | 2.65 | 2.01 | 132.55 | 135.65 | 132.55 | 166 |
| 1736976420 | 132.1 | 0.25 | 0.19 | 132.65 | 132.65 | 130.65 | 43 |
| 1736890020 | 131.85 | 0.35 | 0.27 | 130.55 | 131.85 | 130.15 | 121 |
| 1736803620 | 131.5 | -0.2 | -0.15 | 132.35 | 132.35 | 130 | 328 |
| 1736544420 | 131.69999 | -0.5 | -0.38 | 132.9 | 133.5 | 131.69999 | 38 |
| 1736458020 | 132.19999 | 122.51 | 1,264.28 | 132.19999 | 132.19999 | 132.19999 | 12 |
| 1736371620 | 9.6900999 | -121.11 | -92.59 | 128.75 | 131.6 | 9.6900999 | 1054 |
| 1736285220 | 130.8 | 2.9 | 2.27 | 128.5 | 130.8 | 127.45 | 110 |
| 1736198820 | 127.9 | -2.1 | -1.62 | 130.5 | 130.5 | 127.25 | 57 |
| 1735939620 | 130 | -0.75 | -0.57 | 131.15 | 131.15 | 129.3 | 100 |
| 1735853220 | 130.75 | 1.45 | 1.12 | 135 | 135 | 128.19999 | 812 |
| 1735594020 | 129.3 | 1.5 | 1.17 | 129.15 | 129.3 | 127.7 | 174 |
| 1735334820 | 127.8 | -0.7 | -0.54 | 130.8 | 131 | 127.8 | 715 |
| 1734989220 | 128.5 | 0.5 | 0.39 | 129.55 | 129.65 | 128.5 | 28 |
| 1734730020 | 128 | -1.3 | -1.01 | 129.25 | 132.15 | 128 | 243 |
| 1734643620 | 129.3 | -2.45 | -1.86 | 132.85 | 132.85 | 129.15 | 232 |
| 1734557220 | 131.75 | -5.4 | -3.94 | 137.25 | 138.4 | 131.75 | 328 |
| 1734470820 | 137.15 | -2 | -1.44 | 139.1 | 139.19999 | 136.75 | 102 |
| 1734384420 | 139.15 | -0.45 | -0.32 | 140 | 141.75 | 138.55 | 959 |
| 1734125220 | 139.6 | -4.25 | -2.95 | 141.44999 | 142.94999 | 139.6 | 59 |
| 1734038820 | 143.85 | -2.7 | -1.84 | 145.65 | 146.94999 | 143.85 | 451 |
| 1733952420 | 146.55 | 5.3 | 3.75 | 140 | 146.55 | 138.5 | 768 |
| 1733866020 | 141.25 | -0.85 | -0.60 | 140.75 | 142.94999 | 140.4 | 95 |
| 1733779620 | 142.1 | 5.25 | 3.84 | 138.5 | 142.1 | 134.19999 | 5331 |
| 1733520420 | 136.85 | -0.75 | -0.55 | 139.69999 | 139.69999 | 136.15 | 389 |
| 1733434020 | 137.6 | -2.7 | -1.92 | 141.05 | 141.05 | 137.5 | 38 |
| 1733347620 | 140.3 | -1.25 | -0.88 | 141.65 | 141.94999 | 140.3 | 54 |
| 1733261220 | 141.55 | 1.95 | 1.40 | 140.9 | 142.5 | 140.9 | 219 |
| 1733174820 | 139.6 | -2.35 | -1.66 | 137.44999 | 139.6 | 137.4 | 249 |
| 1732915620 | 141.94999 | 4.05 | 2.94 | 141.8 | 142.75 | 140.6 | 232 |
| 1732829220 | 137.9 | -0.85 | -0.61 | 137.75 | 139.8 | 137.75 | 137 |
| 1732742820 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1732656420 | 138.75 | 0.5 | 0.36 | 136.6 | 138.75 | 136.6 | 91 |
| 1732570020 | 138.25 | -4 | -2.81 | 139.94999 | 143.44999 | 138.25 | 318 |
| 1732310820 | 142.25 | 0.8 | 0.57 | 144.15 | 144.15 | 142.25 | 255 |
| 1732224420 | 141.44999 | 1.05 | 0.75 | 141.85 | 143.65 | 140.44999 | 233 |
| 1732138020 | 140.4 | 1.4 | 1.01 | 139.94999 | 140.4 | 139.94999 | 36 |
| 1732051620 | 139 | 1.65 | 1.20 | 138.25 | 139.44999 | 137.9 | 280 |
| 1731965220 | 137.35 | 4.1 | 3.08 | 133.1 | 137.75 | 132.35 | 219 |
| 1731705960 | 133.25 | 1.5 | 1.14 | 132.75 | 133.35 | 132.75 | 41 |
| 1731619560 | 131.75 | -1 | -0.75 | 129.75 | 132.94999 | 129.75 | 427 |
| 1731533160 | 132.75 | 0.1 | 0.08 | 133.15 | 135 | 132.75 | 348 |
| 1731446820 | 132.65 | -2.8 | -2.07 | 133.19999 | 134.15 | 130.05 | 545 |
| 1731360420 | 135.44999 | -4.3 | -3.08 | 139.69999 | 139.69999 | 132.9 | 2812 |
| 1731101220 | 139.75 | 3.3 | 2.42 | 134.69999 | 140.1 | 134.69999 | 861 |
| 1731014760 | 136.44999 | 2.25 | 1.68 | 135.25 | 139.55 | 135 | 337 |
| 1730928360 | 134.19999 | -1.05 | -0.78 | 137.44999 | 137.44999 | 128.69999 | 512 |
| 1730841960 | 135.25 | 1.85 | 1.39 | 133.55 | 135.25 | 133.55 | 48 |
| 1730755560 | 133.4 | -0.7 | -0.52 | 134.55 | 134.55 | 133.19999 | 84 |
| 1730496360 | 134.1 | -1.25 | -0.92 | 135.94999 | 136.05 | 134.1 | 59 |
| 1730409960 | 135.35 | -4.8 | -3.42 | 138.19999 | 139.25 | 133.9 | 381 |
| 1730323560 | 140.15 | -2.6 | -1.82 | 141.4 | 141.8 | 139.15 | 92 |
| 1730237160 | 142.75 | 3.25 | 2.33 | 140 | 142.75 | 139.6 | 164 |
| 1730150760 | 139.5 | -0.15 | -0.11 | 139.8 | 140.25 | 137.94999 | 431 |
| 1729888020 | 139.65 | 1.2 | 0.87 | 139.85 | 139.85 | 138.19999 | 92 |
| 1729801560 | 138.44999 | -2.35 | -1.67 | 141.3 | 143.19999 | 138.44999 | 160 |
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
