Premium
Red Robin Gourmet Dl 01 (RRN)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.05 | 6.25 | 6 | 645 | 6.05 | DE |
| 4 | 0.45 | 8.03571428571 | 5.6 | 6.25 | 5.3499999 | 865 | 5.66719952 | DE |
| 12 | 0.5 | 9.00900900901 | 5.55 | 6.25 | 4.68 | 682 | 5.41836608 | DE |
| 26 | 0.7000001 | 13.0841142633 | 5.3499999 | 6.25 | 2.78 | 1058 | 4.7336214 | DE |
| 52 | -3.35 | -35.6382978723 | 9.4 | 9.65 | 2.78 | 1046 | 5.21413811 | DE |
| 156 | -3.5 | -36.6492146597 | 9.55 | 11 | 2.78 | 908 | 5.44888037 | DE |
| 260 | -3.5 | -36.6492146597 | 9.55 | 11 | 2.78 | 908 | 5.44888037 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 6.05 | 0.7 | 13.08 | 6.05 | 6.05 | 6 | 645 |
| 1737754020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737667620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737581220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737494820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737408420 | 5.3499999 | -0.2 | -3.60 | 5.3499999 | 5.3499999 | 5.3499999 | 10 |
| 1737149220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1737062820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736976420 | 5.55 | 0.15 | 2.78 | 5.65 | 5.65 | 5.55 | 4 |
| 1736890020 | 5.4 | -0.6 | -10.00 | 5.4 | 5.4 | 5.4 | 1112 |
| 1736803620 | 6 | 0.65 | 12.15 | 5.85 | 6 | 5.85 | 2129 |
| 1736544420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1736458020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1736371620 | 5.3499999 | -0.25 | -4.46 | 5.3499999 | 5.3499999 | 5.3499999 | 1126 |
| 1736285220 | 5.6 | -0.15 | -2.61 | 5.6 | 5.6 | 5.6 | 400 |
| 1736198820 | 5.75 | 0.2 | 3.60 | 5.75 | 5.75 | 5.75 | 31 |
| 1735939620 | 5.55 | 0.45 | 8.82 | 5.6 | 5.6 | 5.55 | 2331 |
| 1735853220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735594020 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 43 |
| 1735334820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734989220 | 5.15 | 0.17 | 3.41 | 5.15 | 5.15 | 5.15 | 11 |
| 1734730020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1734643620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1734557220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1734470820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 1 |
| 1734384420 | 4.98 | -0.22 | -4.23 | 4.9 | 4.98 | 4.9 | 83 |
| 1734125220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734038820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733952420 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 319 |
| 1733866020 | 5.25 | -0.55 | -9.48 | 5.25 | 5.25 | 5.25 | 1040 |
| 1733779620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733520420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733434020 | 5.8 | 0.5 | 9.43 | 5.8 | 5.8 | 5.8 | 100 |
| 1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733261220 | 5.3 | 0.15 | 2.91 | 5.3499999 | 6 | 5.3 | 4905 |
| 1733174820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 541 |
| 1732915620 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 110 |
| 1732829220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732742820 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732656420 | 5.25 | 0.57 | 12.18 | 5.25 | 5.25 | 5.25 | 20 |
| 1732570020 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1732310820 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1732224420 | 4.68 | -0.2 | -4.10 | 4.68 | 4.68 | 4.68 | 1084 |
| 1732138020 | 4.88 | -0.12 | -2.40 | 4.88 | 4.88 | 4.88 | 12 |
| 1732051620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731965220 | 5 | 0.12 | 2.46 | 4.88 | 5 | 4.88 | 865 |
| 1731705960 | 4.88 | -0.02 | -0.41 | 4.88 | 4.88 | 4.88 | 3 |
| 1731619620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731533220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731446820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731360420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731101220 | 4.9 | 0.14 | 2.94 | 4.9 | 4.9 | 4.9 | 400 |
| 1731014760 | 4.76 | -1.04 | -17.93 | 4.76 | 4.76 | 4.76 | 29 |
| 1730928360 | 5.8 | 0.25 | 4.50 | 5.8 | 5.8 | 5.8 | 1000 |
| 1730841960 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 729 |
| 1730755560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730496360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730409960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730323560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730237160 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 1280 |
| 1730150760 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 200 |
| 1729888020 | 5.5 | -0.55 | -9.09 | 5.5 | 5.5 | 5.5 | 922 |
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
