Premium
Rubicon Technology Inc (QB) (RBCN)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 12.4223602484 | 1.61 | 1.81 | 1.61 | 412 | 1.8009842 | CS |
| 4 | 0.05 | 2.84090909091 | 1.76 | 1.81 | 1.44 | 1003 | 1.69070961 | CS |
| 12 | 0.57 | 45.9677419355 | 1.24 | 2.02 | 1.24 | 1331 | 1.49019914 | CS |
| 26 | 0.85 | 88.5416666667 | 0.96 | 2.02 | 0.76 | 1083 | 1.30561037 | CS |
| 52 | 1.1199 | 162.280828865 | 0.6901 | 2.02 | 0.43 | 1065 | 1.05700609 | CS |
| 156 | -43.19 | -95.9777777778 | 45 | 45 | 0.43 | 3041 | 1.43543238 | CS |
| 260 | -43.19 | -95.9777777778 | 45 | 45 | 0.43 | 3011 | 1.43543238 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 1.81 | 0.02 | 1.12 | 1.65 | 1.81 | 1.65 | 452 |
| 1737671220 | 1.79 | 0.09 | 5.29 | 1.61 | 1.79 | 1.61 | 371 |
| 1737584520 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737498120 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737152520 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737066120 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1736979720 | 1.7 | 0.02 | 1.04 | 1.45 | 1.7 | 1.45 | 1877 |
| 1736893320 | 1.6825 | 0 | 0.00 | 1.6825 | 1.6825 | 1.6825 | 0 |
| 1736806920 | 1.6825 | 0 | 0.00 | 1.6825 | 1.6825 | 1.6825 | 0 |
| 1736547720 | 1.6825 | 0.03 | 1.97 | 1.8 | 1.8 | 1.6825 | 2165 |
| 1736375340 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.8 | 1.6299999 | 817 |
| 1736288940 | 1.6299999 | -0.02 | -1.21 | 1.55 | 1.6299999 | 1.523 | 300 |
| 1736202360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735943160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735856760 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735683960 | 1.65 | -0.09 | -5.17 | 1.44 | 1.65 | 1.44 | 1550 |
| 1735597740 | 1.74 | 0 | 0.00 | 1.76 | 1.76 | 1.74 | 490 |
| 1735338000 | 1.74 | -0.02 | -1.14 | 1.74 | 1.74 | 1.74 | 112 |
| 1735251000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1735078200 | 1.76 | 0.21 | 13.55 | 1.76 | 1.76 | 1.76 | 108 |
| 1734992400 | 1.55 | -0.21 | -11.93 | 1.73 | 1.73 | 1.55 | 1328 |
| 1734733200 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1734646800 | 1.76 | 0.17 | 10.69 | 1.76 | 1.76 | 1.76 | 100 |
| 1734560940 | 1.59 | -0.09 | -5.50 | 1.59 | 1.59 | 1.59 | 105 |
| 1734474360 | 1.6825 | -0.07 | -3.86 | 1.5 | 1.6825 | 1.44 | 1177 |
| 1734387900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734128700 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734042300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733955900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1145 |
| 1733869200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733782800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733523600 | 1.75 | 0.33 | 23.24 | 1.47 | 1.75 | 1.47 | 399 |
| 1733437500 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1733351100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1733264700 | 1.42 | 0.03 | 2.01 | 1.42 | 1.42 | 1.42 | 398 |
| 1733177400 | 1.3919999 | 0 | 0.00 | 1.3919999 | 1.3919999 | 1.3919999 | 0 |
| 1732918200 | 1.3919999 | -0.19 | -11.76 | 1.6 | 1.6 | 1.33 | 982 |
| 1732746540 | 1.5774999 | 0 | 0.00 | 1.5774999 | 1.5774999 | 1.5774999 | 0 |
| 1732660140 | 1.5774999 | 0.08 | 5.17 | 1.52 | 1.5774999 | 1.52 | 489 |
| 1732573200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732314000 | 1.5 | 0.2 | 15.38 | 1.5 | 1.5 | 1.5 | 205 |
| 1732227900 | 1.3 | -0.08 | -5.80 | 1.41 | 1.41 | 1.26 | 16770 |
| 1732141740 | 1.3799999 | -0.08 | -5.48 | 1.34 | 1.75 | 1.34 | 3086 |
| 1732054800 | 1.46 | -0.04 | -2.67 | 1.46 | 1.46 | 1.46 | 143 |
| 1731968640 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 103 |
| 1731709200 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731622800 | 1.52 | -0.01 | -0.33 | 1.52 | 1.52 | 1.52 | 283 |
| 1731536760 | 1.525 | 0.02 | 1.67 | 1.525 | 1.525 | 1.525 | 220 |
| 1731450480 | 1.5 | -0.25 | -14.29 | 1.5625 | 1.5625 | 1.5 | 216 |
| 1731363600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731104400 | 1.75 | 0.41 | 30.60 | 1.35 | 2.02 | 1.35 | 5105 |
| 1731018540 | 1.34 | 0.05 | 3.88 | 1.3 | 1.34 | 1.3 | 369 |
| 1730931600 | 1.29 | 0.05 | 4.03 | 1.29 | 1.29 | 1.29 | 250 |
| 1730845680 | 1.24 | -0.06 | -4.62 | 1.24 | 1.24 | 1.24 | 145 |
| 1730755500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730496300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730409900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730323500 | 1.3 | 0.07 | 5.69 | 1.23 | 1.3 | 1.23 | 500 |
| 1730237280 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730150880 | 1.23 | -0.07 | -5.38 | 1.23 | 1.23 | 1.23 | 547 |
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
