Premium
Regis Resources Ltd (RKQ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 1.9495 | 0.1 | 5.66 | 1.8895 | 1.9495 | 1.8895 | 4212 |
| 1738618020 | 1.845 | 0.04 | 2.41 | 1.845 | 1.845 | 1.845 | 880 |
| 1738358820 | 1.8015 | -0.02 | -1.10 | 1.8015 | 1.8015 | 1.8015 | 2200 |
| 1738272420 | 1.8215 | 0.09 | 5.29 | 1.792 | 1.8215 | 1.792 | 6881 |
| 1738186020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1738099620 | 1.73 | -0.05 | -2.84 | 1.735 | 1.735 | 1.73 | 6300 |
| 1738013220 | 1.7805 | -0.12 | -6.39 | 1.7805 | 1.7805 | 1.7805 | 1800 |
| 1737754020 | 1.902 | 0 | 0.00 | 1.902 | 1.902 | 1.902 | 0 |
| 1737667620 | 1.902 | 0.02 | 1.04 | 1.902 | 1.902 | 1.902 | 1600 |
| 1737581220 | 1.8825 | 0.1 | 5.82 | 1.882 | 1.8835 | 1.845 | 1375 |
| 1737494820 | 1.779 | -0.03 | -1.41 | 1.778 | 1.779 | 1.778 | 433 |
| 1737408420 | 1.8045 | 0 | 0.00 | 1.8045 | 1.8045 | 1.8045 | 0 |
| 1737149220 | 1.8045 | 0 | 0.00 | 1.8045 | 1.8045 | 1.8045 | 0 |
| 1737062820 | 1.8045 | 0.08 | 4.34 | 1.7555 | 1.8045 | 1.7555 | 7250 |
| 1736976420 | 1.7295 | 0 | 0.00 | 1.7295 | 1.7295 | 1.7295 | 1400 |
| 1736890020 | 1.7295 | 0.07 | 4.19 | 1.6715 | 1.7295 | 1.6715 | 4128 |
| 1736803620 | 1.66 | 0.03 | 1.56 | 1.6605 | 1.6635 | 1.66 | 13415 |
| 1736544420 | 1.6345 | 0 | 0.00 | 1.6345 | 1.6345 | 1.6345 | 0 |
| 1736458020 | 1.6345 | -0.01 | -0.30 | 1.6345 | 1.6345 | 1.6345 | 70 |
| 1736371620 | 1.6395 | 0.12 | 7.83 | 1.6395 | 1.6395 | 1.6395 | 2000 |
| 1736285220 | 1.5205 | 0 | 0.00 | 1.5205 | 1.5205 | 1.5205 | 0 |
| 1736198820 | 1.5205 | -0.01 | -0.91 | 1.5215 | 1.5215 | 1.5205 | 590 |
| 1735939620 | 1.5345 | -0.06 | -3.46 | 1.5345 | 1.5345 | 1.5345 | 2000 |
| 1735853220 | 1.5895 | 0.05 | 3.11 | 1.5265 | 1.5895 | 1.5265 | 3500 |
| 1735594020 | 1.5415 | -0 | -0.10 | 1.5395 | 1.5415 | 1.5395 | 960 |
| 1735334820 | 1.543 | 0.01 | 0.62 | 1.544 | 1.544 | 1.543 | 3881 |
| 1734989220 | 1.5335 | -0.04 | -2.32 | 1.5895 | 1.5895 | 1.5335 | 8469 |
| 1734730020 | 1.57 | 0.02 | 1.59 | 1.569 | 1.57 | 1.569 | 39768 |
| 1734643620 | 1.5455 | -0.08 | -4.78 | 1.5595 | 1.5595 | 1.5455 | 19900 |
| 1734557220 | 1.623 | 0 | 0.15 | 1.5674999 | 1.623 | 1.5674999 | 3000 |
| 1734470820 | 1.6205 | 0 | 0.00 | 1.6385 | 1.6385 | 1.6205 | 4900 |
| 1734384420 | 1.6205 | 0 | 0.00 | 1.6205 | 1.6205 | 1.6205 | 0 |
| 1734125220 | 1.6205 | -0.1 | -5.78 | 1.6505 | 1.6505 | 1.62 | 16403 |
| 1734038820 | 1.72 | -0.02 | -1.12 | 1.7265 | 1.7265 | 1.72 | 12150 |
| 1733952420 | 1.7395 | 0.05 | 2.75 | 1.7395 | 1.7395 | 1.7395 | 720 |
| 1733866020 | 1.693 | 0.04 | 2.61 | 1.693 | 1.693 | 1.693 | 2000 |
| 1733779620 | 1.65 | 0 | 0.30 | 1.6395 | 1.6505 | 1.6395 | 56750 |
| 1733520420 | 1.645 | -0 | -0.27 | 1.625 | 1.645 | 1.6205 | 7000 |
| 1733434020 | 1.6495 | 0.1 | 6.76 | 1.621 | 1.6495 | 1.621 | 600 |
| 1733347620 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1733261220 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1733174820 | 1.545 | -0.06 | -3.74 | 1.5455 | 1.5455 | 1.545 | 5200 |
| 1732915620 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1732829220 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1732742820 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1732656420 | 1.605 | 0 | 0.31 | 1.605 | 1.605 | 1.605 | 4000 |
| 1732570020 | 1.6 | -0.01 | -0.65 | 1.6195 | 1.6195 | 1.6 | 14913 |
| 1732310820 | 1.6105 | 0 | 0.03 | 1.594 | 1.6105 | 1.594 | 10282 |
| 1732224420 | 1.61 | 0.01 | 0.75 | 1.606 | 1.61 | 1.606 | 4500 |
| 1732138020 | 1.598 | -0.05 | -3.12 | 1.598 | 1.598 | 1.598 | 1000 |
| 1732051620 | 1.6495 | 0.08 | 5.06 | 1.6 | 1.704 | 1.6 | 20509 |
| 1731965220 | 1.57 | 0.12 | 8.28 | 1.538 | 1.57 | 1.538 | 5659 |
| 1731705960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731619560 | 1.45 | -0.09 | -5.81 | 1.4515 | 1.4515 | 1.45 | 2650 |
| 1731533160 | 1.5395 | 0.05 | 3.01 | 1.5335 | 1.5395 | 1.5335 | 9000 |
| 1731446820 | 1.4945 | -0.01 | -0.37 | 1.4925 | 1.4945 | 1.4925 | 2487 |
| 1731360420 | 1.5 | -0.03 | -1.96 | 1.556 | 1.556 | 1.5 | 42700 |
| 1731101220 | 1.53 | 0.01 | 0.66 | 1.5305 | 1.5605 | 1.53 | 12854 |
| 1731014760 | 1.52 | -0.01 | -0.69 | 1.5395 | 1.5395 | 1.5085 | 6600 |
| 1730928360 | 1.5305 | -0.03 | -1.89 | 1.5605 | 1.571 | 1.5305 | 24667 |
| 1730841960 | 1.56 | -0.01 | -0.64 | 1.5605 | 1.5605 | 1.56 | 13976 |
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
