Premium
Raia Drogasil Sa (PK) (RADLY)
USOTC
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 | -0.51 | -10.6471816284 | 4.79 | 4.95 | 3.74 | 14006 | 4.49675502 | DR |
| 4 | -0.22 | -4.88888888889 | 4.5 | 5.02 | 3.74 | 27960 | 4.67833634 | DR |
| 12 | -0.805 | -15.8308751229 | 5.085 | 5.3 | 3.74 | 29004 | 4.73945997 | DR |
| 26 | -0.45 | -9.51374207188 | 4.73 | 14 | 3.74 | 40350 | 5.16759253 | DR |
| 52 | -2.375 | -35.6874530428 | 6.655 | 14 | 3.74 | 26938 | 5.18263449 | DR |
| 156 | 0.46363894 | 12.1487179203 | 3.81636106 | 52.52543284 | 3.26842005 | 17149 | 5.31236049 | DR |
| 260 | -20.21392439 | -82.5262790403 | 24.49392439 | 52.52543284 | 3.19536125 | 13694 | 6.45780348 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 4.53 | -0.17 | -3.62 | 4.28 | 4.68 | 4.17 | 29058 |
| 1733178180 | 4.7 | 0.96 | 25.67 | 4.74 | 4.94 | 3.959 | 14528 |
| 1732918200 | 3.74 | -0.54 | -12.62 | 4.0599999 | 4.0599999 | 3.74 | 2264 |
| 1732746540 | 4.28 | -0.52 | -10.83 | 4.79 | 4.79 | 4.28 | 10175 |
| 1732660140 | 4.8 | -0.13 | -2.64 | 4.55 | 4.8 | 4.13 | 25658 |
| 1732573560 | 4.93 | 0.13 | 2.65 | 4.99 | 4.99 | 4.25 | 11599 |
| 1732314000 | 4.8025 | 0.13 | 2.73 | 4.835 | 4.835 | 4.4886 | 91800 |
| 1732227900 | 4.675 | -0.33 | -6.50 | 4.89 | 4.89 | 4.4555999 | 36580 |
| 1732141740 | 5 | 0.48 | 10.62 | 5.0199999 | 5.0199999 | 4.7 | 56839 |
| 1732054800 | 4.5199999 | -0.1 | -2.06 | 4.51 | 4.8012 | 4.15 | 622 |
| 1731968640 | 4.615 | 0 | 0.11 | 4.63 | 4.6606 | 4.37 | 1404 |
| 1731709260 | 4.61 | 0.11 | 2.44 | 4.6 | 4.9 | 4.45 | 3603 |
| 1731622800 | 4.5 | -0.15 | -3.23 | 4.65 | 4.87 | 4.5 | 58780 |
| 1731536760 | 4.65 | -0.27 | -5.49 | 4.4 | 4.91 | 4.4 | 87054 |
| 1731450480 | 4.92 | 0.34 | 7.42 | 4.42 | 4.94 | 4.42 | 10265 |
| 1731363600 | 4.58 | 0.18 | 4.09 | 4.92 | 4.92 | 4.4 | 46704 |
| 1731104400 | 4.4 | -0.14 | -3.08 | 4.25 | 4.55 | 4.225 | 23407 |
| 1731018540 | 4.54 | 0.04 | 0.89 | 4.5 | 4.54 | 4.23 | 7753 |
| 1730931600 | 4.5 | 0.34 | 8.17 | 4.5 | 4.5 | 4.4 | 13145 |
| 1730845680 | 4.16 | -0.34 | -7.45 | 4.59 | 4.59 | 4.12 | 10746 |
| 1730759160 | 4.495 | -0.02 | -0.33 | 4.5 | 4.75 | 4.495 | 40482 |
| 1730496420 | 4.51 | 0.17 | 3.80 | 4.2335 | 4.51 | 4.2335 | 8493 |
| 1730409780 | 4.345 | -0.06 | -1.25 | 4.35 | 4.35 | 4.335 | 1047 |
| 1730323500 | 4.4 | 0.02 | 0.34 | 4.4029999 | 4.55 | 4.35 | 2813 |
| 1730237280 | 4.385 | -0.43 | -8.84 | 4.07 | 4.499 | 4.07 | 769 |
| 1730150880 | 4.8099999 | 0.32 | 7.13 | 4.465 | 4.83 | 4.118 | 11928 |
| 1729891500 | 4.49 | 0.07 | 1.58 | 4.3955 | 4.5 | 4.3955 | 58537 |
| 1729805160 | 4.42 | -0.38 | -7.92 | 4.445 | 4.8 | 4.399 | 12295 |
| 1729718940 | 4.8 | 0.39 | 8.94 | 4.305 | 4.8 | 4.305 | 5849 |
| 1729632300 | 4.406 | -0.39 | -8.21 | 4.5 | 4.51 | 4.26 | 34734 |
| 1729545600 | 4.8 | 0.28 | 6.19 | 4.63 | 4.8 | 4.577 | 22626 |
| 1729286400 | 4.5199999 | -0.28 | -5.83 | 4.47 | 4.7699999 | 4.47 | 25489 |
| 1729200000 | 4.8 | -0.05 | -1.03 | 4.6 | 4.8 | 4.5027 | 19518 |
| 1729113960 | 4.85 | 0.1 | 2.11 | 4.805 | 4.85 | 4.535 | 25468 |
| 1729027680 | 4.75 | 0.11 | 2.43 | 5.25 | 5.25 | 4.5 | 8673 |
| 1728941220 | 4.6375 | -0.36 | -7.25 | 5 | 5 | 4.6375 | 16619 |
| 1728681900 | 5 | 0 | 0.00 | 4.6 | 5 | 4.55 | 23362 |
| 1728595560 | 5 | 0.46 | 10.13 | 5.25 | 5.25 | 4.68 | 15717 |
| 1728508800 | 4.54 | -0.33 | -6.78 | 4.71 | 4.71 | 4.54 | 4677 |
| 1728422580 | 4.87 | 0.01 | 0.21 | 4.8 | 4.87 | 4.6 | 13297 |
| 1728336000 | 4.86 | 0.15 | 3.18 | 4.85 | 4.9 | 4.7 | 26159 |
| 1728077220 | 4.71 | -0.39 | -7.65 | 4.71 | 4.71 | 4.71 | 159 |
| 1727990760 | 5.1 | 0.23 | 4.74 | 4.83 | 5.1 | 4.83 | 3895 |
| 1727904000 | 4.8694 | -0.03 | -0.62 | 4.665 | 4.8694 | 4.665 | 30906 |
| 1727818140 | 4.9 | 0.08 | 1.66 | 4.9 | 4.9 | 4.9 | 2868 |
| 1727731380 | 4.82 | -0.08 | -1.63 | 4.7 | 4.82 | 4.7 | 664 |
| 1727472000 | 4.9 | 0.1 | 2.08 | 4.774 | 4.9 | 4.774 | 2308 |
| 1727386200 | 4.8 | -0.48 | -9.16 | 4.7409 | 4.8 | 4.7409 | 1089 |
| 1727299200 | 5.284 | 0.53 | 11.24 | 4.79 | 5.284 | 4.79 | 7413 |
| 1727213340 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1727126940 | 4.75 | -0.4 | -7.77 | 4.8721 | 4.96 | 4.5599999 | 358546 |
| 1726867200 | 5.15 | -0.05 | -0.96 | 5.3 | 5.3 | 4.92 | 37721 |
| 1726781220 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2 | 5.2 | 753 |
| 1726694460 | 5.05 | 0.15 | 2.96 | 5 | 5.1113 | 5 | 7405 |
| 1726608240 | 4.905 | 0.08 | 1.55 | 4.866 | 4.905 | 4.6849999 | 126132 |
| 1726521720 | 4.83 | 0.13 | 2.77 | 4.715 | 4.835 | 4.715 | 13071 |
| 1726262940 | 4.7 | -0.14 | -2.89 | 4.35 | 4.74 | 4.35 | 19434 |
| 1726176540 | 4.84 | -0.12 | -2.42 | 4.84 | 5.26 | 4.67 | 147903 |
| 1726090140 | 4.96 | -0.13 | -2.55 | 5.085 | 5.085 | 4.96 | 1418 |
| 1726003500 | 5.09 | -0.4 | -7.29 | 5 | 5.09 | 4.76 | 38807 |
| 1725917160 | 5.49 | 0.64 | 13.20 | 4.9544 | 5.5 | 4.9544 | 1850 |
| 1725658020 | 4.85 | 0.04 | 0.83 | 4.8538 | 5.5599999 | 4.85 | 185460 |
| 1725571440 | 4.8099999 | -0.35 | -6.87 | 5.11 | 5.125 | 4.8099999 | 1660 |
| 1725485040 | 5.1647999 | -0.04 | -0.68 | 4.9315 | 5.35 | 4.9315 | 27781 |
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
