Premium
Russel Metals Inc (RUS)
TSX
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 | 5.24 | 8.85284676466 | 59.19 | 64.83 | 59.19 | 268010 | 63.06388171 | CS |
| 4 | 1.78 | 2.8411811652 | 62.65 | 64.83 | 59.03 | 246802 | 61.92373804 | CS |
| 12 | 14.79 | 29.7945205479 | 49.64 | 64.83 | 49.16 | 246525 | 59.59587564 | CS |
| 26 | 18.72 | 40.9538394224 | 45.71 | 64.83 | 45.03 | 236185 | 53.61857065 | CS |
| 52 | 19.86 | 44.5591204846 | 44.57 | 64.83 | 39.09 | 198401 | 48.78116881 | CS |
| 156 | 28.39 | 78.7735849057 | 36.04 | 64.83 | 33.4 | 181569 | 43.49967693 | CS |
| 260 | 31.27 | 94.3003618818 | 33.16 | 64.83 | 23.8 | 208432 | 38.06562855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 64.43 | 0.52 | 0.81 | 63.68 | 64.83 | 63.46 | 114845 |
| 1783633200 | 63.91 | 0.51 | 0.80 | 63.47 | 64.56 | 63.47 | 231772 |
| 1783546800 | 63.4 | 0.74 | 1.18 | 62.2 | 63.45 | 61.1 | 197392 |
| 1783460400 | 62.66 | -0.59 | -0.93 | 63.25 | 63.72 | 61.34 | 273978 |
| 1783374000 | 63.25 | 1.62 | 2.63 | 61.37 | 63.75 | 61.37 | 470032 |
| 1783114800 | 61.63 | 2.43 | 4.10 | 59.19 | 61.82 | 59.19 | 166876 |
| 1783028400 | 59.2 | -0.95 | -1.58 | 60 | 60.22 | 59.03 | 288167 |
| 1782855600 | 60.15 | 0.92 | 1.55 | 59.47 | 60.24 | 59.28 | 138625 |
| 1782769200 | 59.23 | -0.56 | -0.94 | 59.49 | 60 | 59.2 | 193581 |
| 1782510000 | 59.79 | -0.45 | -0.75 | 60 | 60.17 | 59.4 | 199983 |
| 1782423600 | 60.24 | 0.21 | 0.35 | 60.05 | 61.15 | 59.9 | 402422 |
| 1782337200 | 60.03 | -1.76 | -2.85 | 61.79 | 61.79 | 59.17 | 266901 |
| 1782250800 | 61.79 | -1.81 | -2.85 | 62.61 | 62.91 | 61.54 | 348727 |
| 1782164400 | 63.6 | 0.23 | 0.36 | 63.25 | 64.08 | 62.78 | 271595 |
| 1781905200 | 63.37 | -0.11 | -0.17 | 63.42 | 63.69 | 63.06 | 191158 |
| 1781818800 | 63.48 | 0.59 | 0.94 | 63.14 | 63.75 | 63 | 151368 |
| 1781732400 | 62.89 | -0.26 | -0.41 | 63.15 | 63.32 | 62.41 | 288371 |
| 1781646000 | 63.15 | 0.56 | 0.89 | 62.64 | 63.62 | 62.64 | 268143 |
| 1781559600 | 62.59 | 0.62 | 1.00 | 62.55 | 63.18 | 62.35 | 145576 |
| 1781300400 | 61.97 | -0.23 | -0.37 | 62.65 | 62.9 | 61.9 | 194580 |
| 1781214000 | 62.2 | 1.34 | 2.20 | 61.15 | 62.2 | 61.15 | 237002 |
| 1781127600 | 60.86 | -1.95 | -3.10 | 62.79 | 62.79 | 60.24 | 404918 |
| 1781041200 | 62.81 | -0.23 | -0.36 | 63.1 | 63.91 | 61.7 | 288408 |
| 1780954800 | 63.04 | 0.97 | 1.56 | 62.27 | 63.72 | 62.2 | 522890 |
| 1780695600 | 62.07 | -1.88 | -2.94 | 63.06 | 63.39 | 61.7 | 361665 |
| 1780609200 | 63.95 | 0.87 | 1.38 | 62.85 | 64.26 | 62.66 | 223819 |
| 1780522800 | 63.08 | 0.55 | 0.88 | 62.52 | 63.2 | 61.83 | 255040 |
| 1780436400 | 62.53 | 1.11 | 1.81 | 61.2 | 63.59 | 61.2 | 339485 |
| 1780350000 | 61.42 | -1.02 | -1.63 | 62.25 | 62.42 | 60.75 | 243972 |
| 1780090800 | 62.44 | 0.81 | 1.31 | 61.63 | 62.56 | 61.63 | 314422 |
| 1780004400 | 61.63 | 0.99 | 1.63 | 60.36 | 62.3 | 59.93 | 255509 |
| 1779918000 | 60.64 | 0.41 | 0.68 | 60.03 | 61.17 | 59.93 | 247412 |
| 1779831600 | 60.23 | 0.46 | 0.77 | 59.77 | 61.1 | 59.6 | 312224 |
| 1779745200 | 59.77 | 0.17 | 0.29 | 59.68 | 60.41 | 59.49 | 82406 |
| 1779486000 | 59.6 | 1.37 | 2.35 | 58.25 | 59.61 | 58.25 | 184378 |
| 1779399600 | 58.23 | -0.35 | -0.60 | 58.51 | 58.65 | 57.98 | 336422 |
| 1779313200 | 58.58 | 0.57 | 0.98 | 58.08 | 59.14 | 57.31 | 372604 |
| 1779226800 | 58.01 | -0.18 | -0.31 | 58 | 58.97 | 57.11 | 408026 |
| 1778881200 | 58.19 | -0.44 | -0.75 | 58.17 | 58.47 | 57.48 | 161190 |
| 1778794800 | 58.63 | 0.11 | 0.19 | 58.97 | 59.15 | 57.79 | 221602 |
| 1778708400 | 58.52 | 0.98 | 1.70 | 57.72 | 58.68 | 57.47 | 326875 |
| 1778622000 | 57.54 | 0.33 | 0.58 | 57.25 | 57.7 | 56.55 | 350622 |
| 1778535600 | 57.21 | 0.2 | 0.35 | 57 | 57.53 | 56.59 | 264222 |
| 1778276400 | 57.01 | 0.8 | 1.42 | 56.9 | 57.36 | 56.2 | 309422 |
| 1778190000 | 56.21 | -0.62 | -1.09 | 57 | 58.6 | 56.18 | 272154 |
| 1778103600 | 56.83 | 3.35 | 6.26 | 57.77 | 58.15 | 56.26 | 469596 |
| 1778017200 | 53.48 | 0.44 | 0.83 | 53 | 54.15 | 52.95 | 140786 |
| 1777930800 | 53.04 | 0.21 | 0.40 | 52.62 | 53.71 | 52.6 | 231532 |
| 1777671600 | 52.83 | -0.04 | -0.08 | 53.13 | 53.24 | 52.63 | 91890 |
| 1777585200 | 52.87 | 0.84 | 1.61 | 52.23 | 53.12 | 52.21 | 227670 |
| 1777498800 | 52.03 | 0.14 | 0.27 | 51.39 | 52.65 | 51.39 | 108847 |
| 1777412400 | 51.89 | -0.45 | -0.86 | 52.34 | 52.51 | 51.5 | 129079 |
| 1777326000 | 52.34 | 0.33 | 0.63 | 52.21 | 52.74 | 52.01 | 89759 |
| 1777066800 | 52.01 | 0.43 | 0.83 | 51.42 | 52.03 | 51.29 | 143062 |
| 1776980400 | 51.58 | 0.76 | 1.50 | 50.79 | 51.88 | 50.79 | 121652 |
| 1776894000 | 50.82 | 0.44 | 0.87 | 51 | 51.22 | 50.44 | 190753 |
| 1776807600 | 50.38 | 0.24 | 0.48 | 50.24 | 50.83 | 50.24 | 222750 |
| 1776721200 | 50.14 | 0.7 | 1.42 | 49.46 | 50.21 | 49.16 | 77949 |
| 1776462000 | 49.44 | 0.53 | 1.08 | 49.64 | 50 | 49.37 | 67200 |
| 1776375600 | 48.91 | -0.29 | -0.59 | 49.29 | 49.44 | 48.85 | 68696 |
| 1776289200 | 49.2 | -1.03 | -2.05 | 50.31 | 50.31 | 49.08 | 76918 |
| 1776202800 | 50.23 | -0.42 | -0.83 | 50.87 | 50.98 | 49.89 | 88375 |
| 1776116400 | 50.65 | 0.05 | 0.10 | 50.52 | 51.05 | 50.11 | 150104 |
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.
