Premium
RTL Group (RRTL)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.16216216216 | 27.75 | 28.55 | 27.7 | 29006 | 28.06956706 | DE |
| 4 | 1.9 | 7.18336483932 | 26.45 | 28.55 | 26.25 | 25332 | 27.67781524 | DE |
| 12 | -1.05 | -3.57142857143 | 29.4 | 29.5 | 23.65 | 42226 | 26.03989967 | DE |
| 26 | -1.5 | -5.02512562814 | 29.85 | 30.8 | 23.65 | 30449 | 27.45949402 | DE |
| 52 | -7.37 | -20.6326987682 | 35.72 | 36.72 | 23.65 | 34755 | 29.58115883 | DE |
| 156 | -21.53 | -43.1635926223 | 49.88 | 54.15 | 23.65 | 46355 | 38.96813585 | DE |
| 260 | -16.01 | -36.0910730388 | 44.36 | 54.15 | 23.65 | 75548 | 38.26547328 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 28.45 | 0.4 | 1.43 | 28.3 | 28.55 | 28.05 | 29951 |
| 1737667620 | 28.05 | 0.05 | 0.18 | 27.95 | 28.4 | 27.9 | 17293 |
| 1737581220 | 28 | -0.25 | -0.88 | 28.25 | 28.25 | 27.75 | 26023 |
| 1737494820 | 28.25 | 0.2 | 0.71 | 27.95 | 28.25 | 27.85 | 29518 |
| 1737408420 | 28.05 | 0.05 | 0.18 | 27.95 | 28.15 | 27.75 | 36906 |
| 1737149220 | 28 | 0.15 | 0.54 | 27.75 | 28 | 27.7 | 35292 |
| 1737062820 | 27.85 | -0.2 | -0.71 | 28.15 | 28.15 | 27.55 | 17444 |
| 1736976420 | 28.05 | 0.3 | 1.08 | 27.65 | 28.1 | 27.6 | 29936 |
| 1736890020 | 27.75 | -0.2 | -0.72 | 27.95 | 28.4 | 27.55 | 22565 |
| 1736803620 | 27.95 | 0.2 | 0.72 | 27.75 | 28.05 | 27.4 | 25425 |
| 1736544420 | 27.75 | -0.25 | -0.89 | 27.9 | 27.95 | 27.4 | 23021 |
| 1736458020 | 28 | 0.5 | 1.82 | 27.3 | 28.05 | 27.1 | 24205 |
| 1736371620 | 27.5 | 0.05 | 0.18 | 27.35 | 27.5 | 27.05 | 26450 |
| 1736285220 | 27.45 | 0.2 | 0.73 | 27.2 | 27.5 | 26.9 | 20891 |
| 1736198820 | 27.25 | 0.2 | 0.74 | 27.15 | 27.3 | 26.75 | 19048 |
| 1735939620 | 27.05 | -0.15 | -0.55 | 27.1 | 27.45 | 26.85 | 22390 |
| 1735853220 | 27.2 | 0.5 | 1.87 | 26.8 | 27.2 | 26.65 | 29215 |
| 1735594020 | 26.7 | -0.2 | -0.74 | 26.95 | 27 | 26.6 | 20899 |
| 1735334820 | 26.9 | 0.45 | 1.70 | 26.45 | 26.9 | 26.25 | 29452 |
| 1734989220 | 26.45 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 24289 |
| 1734730020 | 26.45 | -0.1 | -0.38 | 26.5 | 26.55 | 25.95 | 34961 |
| 1734643620 | 26.55 | -0.2 | -0.75 | 26.7 | 27 | 26.5 | 27359 |
| 1734557220 | 26.75 | -0.05 | -0.19 | 26.9 | 27.1 | 26.75 | 16312 |
| 1734470820 | 26.8 | 0.05 | 0.19 | 26.9 | 27.25 | 26.65 | 28213 |
| 1734384420 | 26.75 | -0.7 | -2.55 | 27.55 | 27.6 | 26.55 | 49614 |
| 1734125220 | 27.45 | 0.35 | 1.29 | 27.15 | 27.45 | 27 | 45522 |
| 1734038820 | 27.1 | -0.1 | -0.37 | 27.1 | 27.25 | 26.9 | 47588 |
| 1733952420 | 27.2 | 1 | 3.82 | 26.75 | 27.3 | 26.6 | 77440 |
| 1733866020 | 26.2 | -0.15 | -0.57 | 26.3 | 26.3 | 25.9 | 26815 |
| 1733779620 | 26.35 | 0.35 | 1.35 | 26.15 | 26.35 | 25.95 | 49206 |
| 1733520420 | 26 | 0.65 | 2.56 | 25.35 | 26.05 | 25.35 | 44594 |
| 1733434020 | 25.35 | -0.35 | -1.36 | 25.8 | 25.8 | 25.35 | 32401 |
| 1733347620 | 25.7 | 0.55 | 2.19 | 25 | 25.75 | 24.9 | 45515 |
| 1733261220 | 25.15 | 0.25 | 1.00 | 24.9 | 25.15 | 24.55 | 40333 |
| 1733174820 | 24.9 | 0.45 | 1.84 | 24.4 | 24.9 | 24.3 | 65272 |
| 1732915620 | 24.45 | 0 | 0.00 | 24.45 | 24.6 | 24.15 | 37011 |
| 1732829220 | 24.45 | 0.25 | 1.03 | 24.2 | 24.45 | 24.2 | 25408 |
| 1732742820 | 24.2 | 0.05 | 0.21 | 24.1 | 24.6 | 23.9 | 26909 |
| 1732656420 | 24.15 | -0.3 | -1.23 | 24.35 | 24.5 | 23.9 | 26361 |
| 1732570020 | 24.45 | 0.25 | 1.03 | 24.3 | 24.45 | 24.05 | 30979 |
| 1732310820 | 24.2 | 0.2 | 0.83 | 24.15 | 24.35 | 23.8 | 45384 |
| 1732224420 | 24 | -0.3 | -1.23 | 24.3 | 24.4 | 23.95 | 26738 |
| 1732138020 | 24.3 | -0.05 | -0.21 | 24.5 | 24.75 | 24 | 21759 |
| 1732051620 | 24.35 | 0.2 | 0.83 | 24.2 | 24.8 | 24.05 | 74901 |
| 1731965220 | 24.15 | 0 | 0.00 | 24.2 | 24.4 | 23.85 | 51097 |
| 1731705960 | 24.15 | 0.2 | 0.84 | 23.8 | 24.3 | 23.7 | 76496 |
| 1731619560 | 23.95 | -0.85 | -3.43 | 24.5 | 24.5 | 23.65 | 139987 |
| 1731533160 | 24.8 | -3.5 | -12.37 | 28.3 | 28.3 | 24.25 | 391295 |
| 1731446820 | 28.3 | -0.55 | -1.91 | 28.6 | 28.7 | 28 | 32647 |
| 1731360420 | 28.85 | 0.45 | 1.58 | 28.65 | 28.9 | 28.45 | 27857 |
| 1731101220 | 28.4 | -0.3 | -1.05 | 28.65 | 28.75 | 28.35 | 38479 |
| 1731014760 | 28.7 | -0.25 | -0.86 | 28.65 | 29 | 28.5 | 24304 |
| 1730928360 | 28.95 | -0.05 | -0.17 | 29 | 29.1 | 28.5 | 42297 |
| 1730841960 | 29 | 0.1 | 0.35 | 28.95 | 29.25 | 28.75 | 29930 |
| 1730755560 | 28.9 | -0.3 | -1.03 | 29.05 | 29.2 | 28.75 | 25511 |
| 1730496360 | 29.2 | -0.15 | -0.51 | 29.4 | 29.5 | 28.95 | 15663 |
| 1730409960 | 29.35 | 0.1 | 0.34 | 29.3 | 29.55 | 29.2 | 54568 |
| 1730323560 | 29.25 | -0.85 | -2.82 | 29.9 | 29.95 | 29.25 | 25921 |
| 1730237160 | 30.1 | -0.15 | -0.50 | 30.25 | 30.45 | 30 | 27796 |
| 1730150760 | 30.25 | 0.15 | 0.50 | 30.4 | 30.45 | 29.95 | 15933 |
| 1729888020 | 30.1 | 0.25 | 0.84 | 29.65 | 30.2 | 29.6 | 11838 |
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
