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 | -0.2 | -0.892857142857 | 22.4 | 22.6 | 21.2 | 1136 | 22.4 | DE |
| 4 | 0.800001 | 3.73832260459 | 21.399999 | 23 | 20.8 | 1321 | 22.38375613 | DE |
| 12 | -2.8 | -11.2 | 25 | 25 | 16.3 | 324 | 21.91918689 | DE |
| 26 | 4.1 | 22.6519337017 | 18.1 | 32.2 | 16.3 | 376 | 21.1852454 | DE |
| 52 | 3.5 | 18.7165775401 | 18.7 | 32.2 | 16.3 | 394 | 20.87539751 | DE |
| 156 | 3.5 | 18.7165775401 | 18.7 | 32.2 | 16.3 | 394 | 20.87539751 | DE |
| 260 | 3.5 | 18.7165775401 | 18.7 | 32.2 | 16.3 | 394 | 20.87539751 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174820 | 24 | -0.4 | -1.64 | 24 | 24 | 24 | 45 |
| 1732915620 | 24.4 | 1.4 | 6.09 | 24.4 | 24.4 | 24.4 | 42 |
| 1732829220 | 23 | 0.8 | 3.60 | 23 | 23 | 23 | 75 |
| 1732742820 | 22.2 | 1.2 | 5.71 | 22.2 | 22.2 | 22.2 | 200 |
| 1732656420 | 21 | 3.5 | 20.00 | 21 | 21 | 21 | 55 |
| 1732570020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732310820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732224420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732138020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1732051620 | 17.5 | 0.3 | 1.74 | 17.5 | 17.5 | 17.5 | 171 |
| 1731965160 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1731705960 | 17.2 | 0.9 | 5.52 | 17.2 | 17.2 | 17.2 | 31 |
| 1731619560 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1731533160 | 16.3 | -1.9 | -10.44 | 17.399999 | 17.399999 | 16.3 | 400 |
| 1731446820 | 18.2 | 0.1 | 0.55 | 18.1 | 18.2 | 18.1 | 100 |
| 1731360420 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1731101220 | 18.1 | -1.6 | -8.12 | 18.1 | 18.1 | 18.1 | 37 |
| 1731014760 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1730928360 | 19.7 | -1.3 | -6.19 | 19.7 | 19.7 | 19.7 | 25 |
| 1730841960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 50 |
| 1730755560 | 21 | -1.8 | -7.89 | 21 | 21 | 21 | 120 |
| 1730496360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730409960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730323560 | 22.8 | -0.2 | -0.87 | 21.8 | 22.8 | 21.8 | 208 |
| 1730237160 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 50 |
| 1730147160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729887960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729801560 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 38 |
| 1729715160 | 22.8 | -2.2 | -8.80 | 23.8 | 24.2 | 22.8 | 234 |
| 1729628820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729542420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729283220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729196820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729110420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729024020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1728937620 | 25 | 1.4 | 5.93 | 25 | 25 | 25 | 200 |
| 1728678360 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728591960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728505560 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728419160 | 23.6 | -0.6 | -2.48 | 23.6 | 23.6 | 23.6 | 30 |
| 1728284400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 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
