Premium
Regis Corp (RGI0)
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 | 2.1 | 10.7692307692 | 19.5 | 19.5 | 19.5 | 282 | 19.5 | DE |
| 4 | -4.4 | -16.9230769231 | 26 | 26 | 19.5 | 186 | 21.52538462 | DE |
| 12 | 0.200001 | 0.934584155822 | 21.399999 | 26 | 19.5 | 518 | 22.42897058 | DE |
| 26 | 3.1 | 16.7567567568 | 18.5 | 26 | 16.3 | 332 | 21.99298845 | DE |
| 52 | 2.9 | 15.5080213904 | 18.7 | 32.2 | 16.3 | 381 | 21.13883321 | DE |
| 156 | 2.9 | 15.5080213904 | 18.7 | 32.2 | 16.3 | 381 | 21.13883321 | DE |
| 260 | 2.9 | 15.5080213904 | 18.7 | 32.2 | 16.3 | 381 | 21.13883321 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1740691620 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1740605220 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1740518820 | 19.5 | -1.7 | -8.02 | 19.5 | 19.5 | 19.5 | 282 |
| 1740432420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1740173220 | 21.2 | -2.4 | -10.17 | 21.2 | 21.2 | 21.2 | 12 |
| 1740086820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1740000420 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1739914020 | 23.6 | 1.2 | 5.36 | 22.2 | 23.6 | 22.2 | 136 |
| 1739827620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1739568420 | 22.4 | 0.8 | 3.70 | 22.4 | 22.4 | 22.4 | 100 |
| 1739482020 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1739395620 | 21.6 | -2.4 | -10.00 | 25.2 | 25.2 | 20.2 | 725 |
| 1739309220 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739222820 | 24 | -2 | -7.69 | 23.4 | 24 | 23.4 | 25 |
| 1738963620 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738877220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738790820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738704420 | 26 | 4.4 | 20.37 | 26 | 26 | 26 | 20 |
| 1738618020 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1738358820 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1738272420 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1738186020 | 21.6 | -1.6 | -6.90 | 21.6 | 21.6 | 21.6 | 224 |
| 1738099620 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1738013220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1737754020 | 23.2 | -0.4 | -1.69 | 23.6 | 23.6 | 23.2 | 407 |
| 1737667620 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1737581220 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1737494820 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 100 |
| 1737408420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737149220 | 24 | 1.6 | 7.14 | 22.6 | 24 | 22.2 | 970 |
| 1737062820 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736976420 | 22.4 | 0.6 | 2.75 | 22.4 | 22.4 | 22.4 | 900 |
| 1736890020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1736803620 | 21.8 | -0.6 | -2.68 | 21.8 | 21.8 | 21.8 | 240 |
| 1736544420 | 22.4 | -0.4 | -1.75 | 22.4 | 22.4 | 22.4 | 1114 |
| 1736458020 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1736371620 | 22.8 | 0.8 | 3.64 | 22.8 | 22.8 | 22.8 | 101 |
| 1736285220 | 22 | 0.8 | 3.77 | 23.4 | 23.4 | 22 | 142 |
| 1736198820 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1735939620 | 21.2 | -1.2 | -5.36 | 21.2 | 21.2 | 21.2 | 100 |
| 1735853220 | 22.4 | 0 | 0.00 | 22.4 | 22.6 | 22.2 | 1136 |
| 1735594020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1735334820 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734989220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734730020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734643620 | 22.4 | -0.6 | -2.61 | 22.6 | 22.6 | 20.8 | 3969 |
| 1734557220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1734470820 | 23 | 1.6 | 7.48 | 23 | 23 | 23 | 57 |
| 1734384420 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1734125220 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1734038820 | 21.399999 | -1 | -4.46 | 21.399999 | 21.399999 | 21.399999 | 120 |
| 1733952420 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1733866020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1733779620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1733520420 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1733434020 | 22.4 | -1.6 | -6.67 | 22.4 | 22.4 | 22.4 | 90 |
| 1733347620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733261220 | 24 | 0 | 0.00 | 24 | 24 | 24 | 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
