Premium
Raiffeisen Bank International AG (PK) (RAIFY)
USOTC
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 | -0.345 | -7.37967914439 | 4.675 | 4.675 | 4.33 | 1641 | 4.63684186 | DR |
| 4 | -0.49 | -10.1659751037 | 4.82 | 4.97 | 4.33 | 820 | 4.7170525 | DR |
| 12 | -0.57 | -11.6326530612 | 4.9 | 5.21 | 4.33 | 969 | 4.7618973 | DR |
| 26 | -0.208 | -4.58351696783 | 4.538 | 5.21 | 3.93 | 1588 | 4.49957513 | DR |
| 52 | 0 | 0 | 4.33 | 5.55 | 3.93 | 2652 | 4.81950565 | DR |
| 156 | -3.66 | -45.8072590738 | 7.99 | 8.15 | 2.4644 | 4419 | 3.77114903 | DR |
| 260 | -1.62 | -27.2268907563 | 5.95 | 8.43 | 2.4644 | 4891 | 4.4403601 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731968400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1731709200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1731622800 | 4.33 | -0.35 | -7.38 | 4.33 | 4.33 | 4.33 | 363 |
| 1731536760 | 4.675 | 0.16 | 3.51 | 4.675 | 4.675 | 4.675 | 2919 |
| 1731450000 | 4.5165 | 0 | 0.00 | 4.5165 | 4.5165 | 4.5165 | 0 |
| 1731363600 | 4.5165 | 0 | 0.00 | 4.5165 | 4.5165 | 4.5165 | 0 |
| 1731104400 | 4.5165 | -0.45 | -9.12 | 4.5165 | 4.5165 | 4.5165 | 219 |
| 1731018540 | 4.97 | 0.31 | 6.65 | 4.965 | 4.97 | 4.965 | 641 |
| 1730931600 | 4.66 | -0.14 | -2.92 | 4.7699999 | 4.7699999 | 4.66 | 608 |
| 1730845680 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 209 |
| 1730755680 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730496480 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730410080 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730323680 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730237280 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730150880 | 4.8 | -0.02 | -0.41 | 4.8 | 4.8 | 4.8 | 132 |
| 1729891500 | 4.82 | -0.17 | -3.38 | 4.82 | 4.82 | 4.82 | 1471 |
| 1729805220 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1729718820 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1729632420 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1729546020 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1729286820 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1729200420 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1729114020 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1729027620 | 4.9885 | 0 | 0.00 | 4.9885 | 4.9885 | 4.9885 | 0 |
| 1728941220 | 4.9885 | 0.25 | 5.38 | 4.97 | 4.9885 | 4.97 | 317 |
| 1728681900 | 4.7337999 | 0.36 | 8.32 | 4.7337999 | 4.7337999 | 4.7337999 | 6501 |
| 1728595200 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1728508800 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1728422400 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1728336000 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1728076800 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1727990400 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1727904000 | 4.37 | -0.14 | -3.10 | 4.37 | 4.37 | 4.37 | 597 |
| 1727818140 | 4.51 | -0.7 | -13.44 | 4.51 | 4.51 | 4.51 | 117 |
| 1727731380 | 5.21 | 0.21 | 4.20 | 5.21 | 5.21 | 5.21 | 443 |
| 1727472000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 525 |
| 1727386200 | 5 | 0.01 | 0.20 | 5 | 5 | 5 | 811 |
| 1727299260 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727212860 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727126460 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1726867260 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1726780860 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1726694460 | 4.99 | 0.28 | 5.83 | 4.99 | 4.99 | 4.99 | 431 |
| 1726608540 | 4.715 | 0 | 0.00 | 4.715 | 4.715 | 4.715 | 0 |
| 1726522140 | 4.715 | 0 | 0.00 | 4.715 | 4.715 | 4.715 | 0 |
| 1726262940 | 4.715 | -0.03 | -0.53 | 4.715 | 4.715 | 4.715 | 434 |
| 1726176240 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1726089840 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1726003440 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1725917040 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1725657840 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1725571440 | 4.74 | -0.11 | -2.27 | 4.85 | 4.85 | 4.74 | 1230 |
| 1725485280 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1725398880 | 4.85 | 0.06 | 1.25 | 4.85 | 4.85 | 4.85 | 1016 |
| 1725052800 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1724966400 | 4.79 | 0.09 | 1.91 | 4.9 | 4.9 | 4.79 | 405 |
| 1724880540 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724794140 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724707740 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724448540 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724362140 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724275740 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724189340 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1724102940 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
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
