Premium
Roblox Corporation (RO7)
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 | 2.4 | 6.15384615385 | 39 | 46 | 39 | 2202 | 42.59738404 | DE |
| 4 | -0.399999 | -0.956935429592 | 41.799999 | 46 | 35.4 | 1450 | 39.84670116 | DE |
| 12 | -4.8 | -10.3896103896 | 46.2 | 54.5 | 34.799999 | 1330 | 41.83881928 | DE |
| 26 | -28.6 | -40.8571428571 | 70 | 78.5 | 34.799999 | 1142 | 50.12268812 | DE |
| 52 | -31.6 | -43.2876712329 | 73 | 78.5 | 34.799999 | 1146 | 50.69964524 | DE |
| 156 | -31.6 | -43.2876712329 | 73 | 78.5 | 34.799999 | 1146 | 50.69964524 | DE |
| 260 | -31.6 | -43.2876712329 | 73 | 78.5 | 34.799999 | 1146 | 50.69964524 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782159900 | 41 | -4.4 | -9.69 | 45 | 45 | 40.6 | 4941 |
| 1781900700 | 45.4 | 0 | 0.00 | 45.2 | 45.4 | 44.6 | 581 |
| 1781814300 | 45.4 | 3.6 | 8.61 | 41.799999 | 46 | 41.799999 | 2559 |
| 1781727900 | 41.799999 | -1.2 | -2.79 | 43.2 | 43.2 | 41.799999 | 1739 |
| 1781641500 | 43 | 3.8 | 9.69 | 39 | 43 | 39 | 1190 |
| 1781555100 | 39.2 | 1.6 | 4.26 | 37.6 | 39.6 | 37.6 | 283 |
| 1781295900 | 37.6 | 1.2 | 3.30 | 37.799999 | 37.799999 | 37 | 296 |
| 1781209500 | 36.4 | -0.6 | -1.62 | 36.6 | 36.6 | 36 | 199 |
| 1781123100 | 37 | -0.4 | -1.07 | 36.6 | 37.4 | 36 | 244 |
| 1781036700 | 37.4 | 1 | 2.75 | 37.2 | 38.799999 | 36.6 | 4538 |
| 1780950300 | 36.4 | 0 | 0.00 | 36.4 | 36.799999 | 36 | 1200 |
| 1780691100 | 36.4 | -1 | -2.67 | 37.2 | 38 | 35.4 | 3682 |
| 1780604700 | 37.4 | -0.4 | -1.06 | 36.799999 | 37.4 | 36.799999 | 719 |
| 1780518300 | 37.799999 | -0.6 | -1.56 | 38.4 | 39 | 36.799999 | 331 |
| 1780431900 | 38.4 | -2.4 | -5.88 | 40.2 | 40.4 | 38 | 568 |
| 1780345500 | 40.799999 | 0.8 | 2.00 | 41 | 41.6 | 39.2 | 3175 |
| 1780086300 | 40 | 0.2 | 0.50 | 40.6 | 40.6 | 39.6 | 1280 |
| 1779999900 | 39.799999 | 0.2 | 0.51 | 39 | 40.4 | 39 | 725 |
| 1779913500 | 39.6 | -0.2 | -0.50 | 39.799999 | 40.6 | 38.799999 | 112 |
| 1779827100 | 39.799999 | -1.4 | -3.40 | 41.799999 | 41.799999 | 39 | 635 |
| 1779740700 | 41.2 | 0 | 0.00 | 41.6 | 41.6 | 41 | 1123 |
| 1779481500 | 41.2 | 1.2 | 3.00 | 39.6 | 41.6 | 39.6 | 1090 |
| 1779395100 | 40 | 0.6 | 1.52 | 38.799999 | 40.2 | 38.799999 | 923 |
| 1779308700 | 39.4 | 0.8 | 2.07 | 39 | 39.799999 | 38.799999 | 816 |
| 1779222300 | 38.6 | -2 | -4.93 | 40.6 | 41 | 38 | 2334 |
| 1779135900 | 40.6 | 3.4 | 9.14 | 36.799999 | 40.799999 | 36.799999 | 3056 |
| 1778876700 | 37.2 | -0.2 | -0.53 | 37.4 | 37.4 | 36.799999 | 272 |
| 1778790300 | 37.4 | 1.8 | 5.06 | 36.2 | 37.4 | 36 | 207 |
| 1778703900 | 35.6 | -0.8 | -2.20 | 36 | 36.2 | 35 | 941 |
| 1778617500 | 36.4 | 0.4 | 1.11 | 35.2 | 36.4 | 34.799999 | 1886 |
| 1778531100 | 36 | 0.4 | 1.12 | 35.799999 | 36 | 35 | 506 |
| 1778271900 | 35.6 | -2.8 | -7.29 | 38.4 | 38.4 | 35.6 | 3337 |
| 1778185500 | 38.4 | 0.8 | 2.13 | 37.6 | 39 | 37.4 | 997 |
| 1778099100 | 37.6 | -0.4 | -1.05 | 38.2 | 38.2 | 37.2 | 959 |
| 1778012700 | 38 | -2.8 | -6.86 | 40.799999 | 41 | 37.4 | 1381 |
| 1777926300 | 40.799999 | -6.4 | -13.56 | 38.799999 | 41.6 | 38.2 | 8793 |
| 1777580700 | 47.2 | -1.6 | -3.28 | 48 | 49 | 47.2 | 643 |
| 1777494300 | 48.8 | 0.6 | 1.24 | 48.4 | 48.8 | 46.4 | 453 |
| 1777407900 | 48.2 | -1 | -2.03 | 49 | 49 | 48.2 | 169 |
| 1777321500 | 49.2 | 1 | 2.07 | 48.2 | 49.6 | 47.2 | 659 |
| 1777062300 | 48.2 | 0.8 | 1.69 | 48.6 | 48.6 | 45.4 | 914 |
| 1776975900 | 47.4 | -4.1 | -7.96 | 51 | 51 | 47.2 | 2813 |
| 1776889500 | 51.5 | -1 | -1.90 | 53.5 | 54 | 51.5 | 682 |
| 1776803100 | 52.5 | 0 | 0.00 | 52.5 | 54.5 | 52 | 1792 |
| 1776716700 | 52.5 | 2 | 3.96 | 51 | 52.5 | 50.5 | 1564 |
| 1776457500 | 50.5 | -1 | -1.94 | 51.5 | 53 | 50.5 | 1324 |
| 1776371100 | 51.5 | 0.5 | 0.98 | 51.5 | 52.5 | 51 | 927 |
| 1776284700 | 51 | 2.6 | 5.37 | 49.8 | 52 | 49.2 | 697 |
| 1776198300 | 48.4 | -1 | -2.02 | 49.8 | 50 | 48.4 | 1039 |
| 1776111900 | 49.4 | 3 | 6.47 | 47.6 | 49.4 | 46.6 | 123 |
| 1775852700 | 46.4 | 0.2 | 0.43 | 46.6 | 47.6 | 44.6 | 1448 |
| 1775766300 | 46.2 | -2.8 | -5.71 | 47 | 47.8 | 46 | 389 |
| 1775679900 | 49 | -0.4 | -0.81 | 52.5 | 52.5 | 48.2 | 460 |
| 1775593500 | 49.4 | -2.1 | -4.08 | 50 | 50 | 48.4 | 242 |
| 1775161500 | 51.5 | 1.7 | 3.41 | 49.4 | 51.5 | 49.4 | 13 |
| 1775075100 | 49.8 | 3.6 | 7.79 | 49.8 | 50.5 | 49.2 | 1609 |
| 1774988700 | 46.2 | 0.8 | 1.76 | 46.2 | 46.2 | 46.2 | 219 |
| 1774902300 | 45.4 | -0.2 | -0.44 | 46 | 46.6 | 44.8 | 464 |
| 1774646700 | 45.6 | -1.2 | -2.56 | 47.6 | 47.6 | 45.2 | 323 |
| 1774560300 | 46.8 | -1.6 | -3.31 | 48 | 49 | 46.2 | 421 |
| 1774473900 | 48.4 | 0.2 | 0.41 | 47.6 | 48.4 | 47.6 | 95 |
| 1774387500 | 48.2 | -1.4 | -2.82 | 48.6 | 50 | 47.6 | 66 |
| 1774301100 | 49.6 | 0.2 | 0.40 | 48.4 | 49.8 | 47.8 | 1559 |
| 1774041900 | 49.4 | 1.2 | 2.49 | 50 | 50 | 48.4 | 220 |
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.
