Royal Bank Of Canada (RYC)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.0342465753425 | 116.8 | 117.88 | 114.9 | 241 | 115.39114799 | DE |
4 | -4.74 | -3.898667544 | 121.58 | 121.58 | 113.68 | 1858 | 116.19050513 | DE |
12 | 5.18 | 4.63908293032 | 111.66 | 122.9 | 110.54 | 619 | 116.25082943 | DE |
26 | 17.11 | 17.1563220696 | 99.73 | 122.9 | 91.85 | 394 | 112.21038083 | DE |
52 | 25.15 | 27.429381612 | 91.69 | 122.9 | 88.27 | 309 | 105.37296062 | DE |
156 | 33.490001 | 40.179965689 | 83.349999 | 122.9 | 74.11 | 278 | 101.35059069 | DE |
260 | 33.490001 | 40.179965689 | 83.349999 | 122.9 | 74.11 | 278 | 101.35059069 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735939620 | 116.74 | -0.26 | -0.22 | 115.98 | 117.72 | 115.9 | 334 |
1735853220 | 117 | 1.6 | 1.39 | 117.04 | 117.88 | 116.54 | 114 |
1735594020 | 115.4 | 0.32 | 0.28 | 116.12 | 116.12 | 115.4 | 19 |
1735334820 | 115.08 | -0.56 | -0.48 | 116.8 | 116.8 | 114.9 | 590 |
1734989220 | 115.64 | -0.3 | -0.26 | 116.7 | 116.7 | 115.64 | 94 |
1734730020 | 115.94 | -0.3 | -0.26 | 114.18 | 118 | 113.68 | 24972 |
1734643620 | 116.24 | -0.82 | -0.70 | 116.24 | 116.24 | 116.24 | 8 |
1734557220 | 117.06 | -0.92 | -0.78 | 116.8 | 117.66 | 116.8 | 37 |
1734470820 | 117.98 | -0.56 | -0.47 | 118.8 | 118.8 | 116.74 | 322 |
1734384420 | 118.54 | 0.28 | 0.24 | 119.14 | 119.32 | 118.54 | 79 |
1734125220 | 118.26 | -0.9 | -0.76 | 119.88 | 119.88 | 118.26 | 45 |
1734038820 | 119.16 | -1.02 | -0.85 | 120.12 | 120.16 | 119.16 | 217 |
1733952420 | 120.18 | 0.04 | 0.03 | 120.34 | 120.86 | 119.16 | 108 |
1733866020 | 120.14 | 0.76 | 0.64 | 118.74 | 120.26 | 118.44 | 1037 |
1733779620 | 119.38 | -0.46 | -0.38 | 120 | 120 | 119.38 | 43 |
1733520420 | 119.84 | -2 | -1.64 | 121.58 | 121.58 | 119.84 | 189 |
1733434020 | 121.84 | 0 | 0.00 | 121.84 | 121.84 | 121.84 | 0 |
1733347620 | 121.84 | 3.46 | 2.92 | 120.36 | 122.9 | 120.16 | 482 |
1733261220 | 118.38 | -0.28 | -0.24 | 119.36 | 119.68 | 118.38 | 104 |
1733174820 | 118.66 | 0.08 | 0.07 | 119.68 | 119.9 | 118.28 | 106 |
1732915620 | 118.58 | -0.26 | -0.22 | 118.26 | 119.02 | 118.26 | 75 |
1732829220 | 118.84 | 0 | 0.00 | 118.84 | 118.84 | 118.84 | 0 |
1732742820 | 118.84 | 1.22 | 1.04 | 118.84 | 118.84 | 118.84 | 65 |
1732656420 | 117.62 | -0.84 | -0.71 | 117.62 | 117.62 | 117.62 | 1 |
1732570020 | 118.46 | -0.52 | -0.44 | 119.82 | 121 | 118.46 | 63 |
1732310820 | 118.98 | -0.18 | -0.15 | 118.98 | 118.98 | 118.98 | 1 |
1732224420 | 119.16 | 3.76 | 3.26 | 116.04 | 119.16 | 116.04 | 96 |
1732138020 | 115.4 | 0.4 | 0.35 | 116.72 | 116.72 | 115.4 | 480 |
1732051620 | 115 | -0.3 | -0.26 | 116.2 | 116.54 | 115 | 76 |
1731965220 | 115.3 | 0.34 | 0.30 | 115.3 | 115.3 | 115.3 | 9 |
1731705960 | 114.96 | -1.48 | -1.27 | 115.96 | 115.96 | 114.96 | 41 |
1731619560 | 116.44 | -0.64 | -0.55 | 116.2 | 116.44 | 116.2 | 177 |
1731533160 | 117.08 | 0.78 | 0.67 | 116.9 | 117.56 | 116.52 | 385 |
1731446820 | 116.3 | -1 | -0.85 | 117.08 | 117.2 | 116.04 | 213 |
1731360420 | 117.3 | 2.28 | 1.98 | 117.3 | 117.3 | 117.3 | 4 |
1731101220 | 115.02 | 0.18 | 0.16 | 115.04 | 115.04 | 115.02 | 26 |
1731014760 | 114.84 | 0.74 | 0.65 | 114.66 | 115.24 | 114.66 | 15 |
1730928360 | 114.1 | 2.3 | 2.06 | 116.24 | 117.96 | 114.1 | 28 |
1730841960 | 111.8 | 1.16 | 1.05 | 111.86 | 111.86 | 111.8 | 63 |
1730755560 | 110.64 | -1.8 | -1.60 | 111.22 | 111.22 | 110.64 | 107 |
1730496360 | 112.44 | 1.14 | 1.02 | 111.02 | 112.44 | 111.02 | 67 |
1730409960 | 111.3 | -2.52 | -2.21 | 113.08 | 113.08 | 111.3 | 16 |
1730323560 | 113.82 | -0.88 | -0.77 | 113.46 | 113.82 | 113.46 | 29 |
1730237160 | 114.7 | 1.48 | 1.31 | 114.66 | 114.7 | 114.66 | 200 |
1730147220 | 113.22 | 0 | 0.00 | 113.22 | 113.22 | 113.22 | 0 |
1729888020 | 113.22 | -0.36 | -0.32 | 113.62 | 114.76 | 113.22 | 52 |
1729801560 | 113.58 | -2.76 | -2.37 | 114.7 | 114.7 | 113.58 | 19 |
1729715160 | 116.34 | -0.24 | -0.21 | 114.92 | 116.34 | 113.82 | 528 |
1729628760 | 116.58 | 0 | 0.00 | 116.58 | 116.58 | 116.58 | 0 |
1729542360 | 116.58 | 0.08 | 0.07 | 116.58 | 116.58 | 116.58 | 2 |
1729283160 | 116.5 | -0.42 | -0.36 | 116.5 | 116.5 | 116.5 | 9 |
1729196760 | 116.92 | 1.06 | 0.91 | 116.82 | 117.24 | 116.82 | 76 |
1729110360 | 115.86 | 2.66 | 2.35 | 113.64 | 116.24 | 113.64 | 34 |
1729023960 | 113.2 | -0.24 | -0.21 | 114.06 | 114.06 | 112.72 | 16 |
1728937620 | 113.44 | 2.9 | 2.62 | 112.62 | 113.44 | 112.6 | 35 |
1728678360 | 110.54 | -0.66 | -0.59 | 111.66 | 111.66 | 110.54 | 14 |
1728591960 | 111.2 | -0.22 | -0.20 | 112.14 | 113 | 111.2 | 2474 |
1728505560 | 111.42 | 0.84 | 0.76 | 111.42 | 111.42 | 111.42 | 10 |
1728419160 | 110.58 | -1.06 | -0.95 | 110.58 | 110.58 | 110.58 | 2 |
1728332760 | 111.64 | 0.02 | 0.02 | 111.84 | 111.86 | 110.58 | 19 |
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