Premium
Royal Gold Inc (RG3)
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 | -2.9 | -1.54707922113 | 187.45 | 196.45 | 182 | 740 | 188.4640173 | DE |
| 4 | -8.5 | -4.403004403 | 193.05 | 196.45 | 170.05 | 1372 | 183.16504757 | DE |
| 12 | -26.05 | -12.3694207028 | 210.6 | 235.4 | 170.05 | 1491 | 200.87414085 | DE |
| 26 | -14.6 | -7.33115741903 | 199.15 | 262.8 | 170.05 | 1988 | 213.68374476 | DE |
| 52 | 28.45 | 18.2254964766 | 156.1 | 262.8 | 130.75 | 1682 | 189.74478342 | DE |
| 156 | 81.05 | 78.309178744 | 103.5 | 262.8 | 9.6900999 | 826 | 172.50804937 | DE |
| 260 | 81.05 | 78.309178744 | 103.5 | 262.8 | 9.6900999 | 826 | 172.50804937 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782159900 | 187.65 | 0.85 | 0.46 | 185.7 | 188.4 | 184.45 | 970 |
| 1781900700 | 186.8 | 0.35 | 0.19 | 185.8 | 187.4 | 183.05 | 375 |
| 1781814300 | 186.45 | -4.6 | -2.41 | 191.4 | 193.95 | 185.8 | 997 |
| 1781727900 | 191.05 | 0.1 | 0.05 | 191 | 196.45 | 189.25 | 481 |
| 1781641500 | 190.95 | 4.6 | 2.47 | 187.45 | 190.95 | 185.05 | 876 |
| 1781555100 | 186.35 | 7.05 | 3.93 | 184.95 | 189.4 | 182.45 | 1986 |
| 1781295900 | 179.3 | 2.8 | 1.59 | 177.8 | 180.3 | 176 | 729 |
| 1781209500 | 176.5 | 5.1 | 2.98 | 170.65 | 177.45 | 170.05 | 1759 |
| 1781123100 | 171.4 | -4.55 | -2.59 | 174.2 | 176.75 | 170.44999 | 2968 |
| 1781036700 | 175.95 | -2.5 | -1.40 | 177.15 | 181.45 | 173.55 | 1851 |
| 1780950300 | 178.45 | -0.3 | -0.17 | 179.6 | 181.6 | 176.05 | 1333 |
| 1780691100 | 178.75 | -10.9 | -5.75 | 189.35 | 189.95 | 178.75 | 3754 |
| 1780604700 | 189.65 | 2.2 | 1.17 | 187.05 | 192.4 | 187.05 | 314 |
| 1780518300 | 187.45 | -1.35 | -0.72 | 189.5 | 189.5 | 186.65 | 3461 |
| 1780431900 | 188.8 | -0.75 | -0.40 | 189.95 | 190 | 183.7 | 611 |
| 1780345500 | 189.55 | -4.2 | -2.17 | 191.95 | 192.45 | 184.1 | 1137 |
| 1780086300 | 193.75 | 2.55 | 1.33 | 191.95 | 195 | 189 | 955 |
| 1779999900 | 191.2 | 3.2 | 1.70 | 186 | 191.75 | 183.45 | 1392 |
| 1779913500 | 188 | -6.65 | -3.42 | 194.95 | 194.95 | 188 | 926 |
| 1779827100 | 194.65 | -0.85 | -0.43 | 193.05 | 195.35 | 191.05 | 558 |
| 1779740700 | 195.5 | 5.85 | 3.08 | 193.55 | 197 | 193.05 | 318 |
| 1779481500 | 189.65 | -2.15 | -1.12 | 192 | 192.3 | 187.05 | 1256 |
| 1779395100 | 191.8 | -0.05 | -0.03 | 192.75 | 193.75 | 189 | 621 |
| 1779308700 | 191.85 | 3.2 | 1.70 | 189.35 | 192.2 | 187.55 | 949 |
| 1779222300 | 188.65 | -5.9 | -3.03 | 194.85 | 198.9 | 187.65 | 2716 |
| 1779135900 | 194.55 | -3.6 | -1.82 | 198.05 | 199.5 | 193 | 1764 |
| 1778876700 | 198.15 | -9.45 | -4.55 | 204.1 | 207.2 | 195.75 | 2569 |
| 1778790300 | 207.6 | -1.4 | -0.67 | 210 | 211.9 | 206.1 | 669 |
| 1778703900 | 209 | -0.2 | -0.10 | 212 | 213.5 | 205.5 | 3897 |
| 1778617500 | 209.2 | 0.7 | 0.34 | 209.7 | 210.4 | 203.1 | 12286 |
| 1778531100 | 208.5 | 5.6 | 2.76 | 202.5 | 208.9 | 199.05 | 1254 |
| 1778271900 | 202.9 | 2.5 | 1.25 | 197.9 | 203 | 197.9 | 725 |
| 1778185500 | 200.4 | -0.6 | -0.30 | 202.5 | 210 | 199.85 | 1017 |
| 1778099100 | 201 | 7.25 | 3.74 | 198 | 204.4 | 196.7 | 2075 |
| 1778012700 | 193.75 | -1.35 | -0.69 | 198.25 | 201.1 | 193.05 | 1013 |
| 1777926300 | 195.1 | -4.6 | -2.30 | 198.7 | 200.3 | 194.4 | 1716 |
| 1777580700 | 199.7 | 3.45 | 1.76 | 200.4 | 204.4 | 198.65 | 771 |
| 1777494300 | 196.25 | -6.45 | -3.18 | 204.1 | 204.1 | 196.15 | 917 |
| 1777407900 | 202.7 | -8.5 | -4.02 | 210 | 210 | 200.1 | 2112 |
| 1777321500 | 211.2 | -3.1 | -1.45 | 213.8 | 216.7 | 211.2 | 582 |
| 1777062300 | 214.3 | 1 | 0.47 | 216.2 | 218.7 | 213.8 | 418 |
| 1776975900 | 213.3 | -0.1 | -0.05 | 214.9 | 216.2 | 205.1 | 647 |
| 1776889500 | 213.4 | -2.6 | -1.20 | 221.2 | 221.4 | 213.4 | 433 |
| 1776803100 | 216 | -8.5 | -3.79 | 224.5 | 226.1 | 216 | 1779 |
| 1776716700 | 224.5 | -3.2 | -1.41 | 228 | 228 | 222.6 | 1120 |
| 1776457500 | 227.7 | 6.2 | 2.80 | 220.8 | 230.2 | 220.4 | 582 |
| 1776371100 | 221.5 | -7.8 | -3.40 | 228.2 | 232.1 | 221.1 | 1684 |
| 1776284700 | 229.3 | 0.3 | 0.13 | 229.9 | 233.7 | 224 | 1308 |
| 1776198300 | 229 | 4.6 | 2.05 | 228.2 | 229 | 224.8 | 1683 |
| 1776111900 | 224.4 | -3 | -1.32 | 225.2 | 228.4 | 223.2 | 1072 |
| 1775852700 | 227.4 | 0.4 | 0.18 | 225.1 | 229.1 | 224.4 | 269 |
| 1775766300 | 227 | -1.5 | -0.66 | 231.6 | 232.6 | 227 | 569 |
| 1775679900 | 228.5 | 3.4 | 1.51 | 232.9 | 235.4 | 228.2 | 1061 |
| 1775593500 | 225.1 | -2.9 | -1.27 | 227.1 | 228 | 222.7 | 1546 |
| 1775161500 | 228 | -1.8 | -0.78 | 224.9 | 228.4 | 214.1 | 925 |
| 1775075100 | 229.8 | 9.4 | 4.26 | 221.5 | 231 | 219.7 | 2196 |
| 1774988700 | 220.4 | 12.9 | 6.22 | 210.6 | 220.4 | 210.2 | 1045 |
| 1774902300 | 207.5 | 1.6 | 0.78 | 206.9 | 211 | 206 | 1839 |
| 1774646700 | 205.9 | 3.6 | 1.78 | 204 | 206.9 | 200.5 | 1871 |
| 1774560300 | 202.3 | -0.3 | -0.15 | 198.05 | 204.5 | 196 | 1032 |
| 1774473900 | 202.6 | 3.65 | 1.83 | 203.9 | 207.4 | 198.15 | 5285 |
| 1774387500 | 198.95 | 6.3 | 3.27 | 192.5 | 198.95 | 188.5 | 5641 |
| 1774301100 | 192.65 | 5.45 | 2.91 | 182 | 195.3 | 174 | 12576 |
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.
