Premium
Reckitt Benckiser Group PLC (PK) (RBGPF)
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 | -1.18 | -1.78113207547 | 66.25 | 67.14 | 65.07 | 714 | 66.45894184 | CS |
| 4 | -1.956 | -2.91827052189 | 67.026 | 67.272 | 63.574 | 1278 | 65.68917417 | CS |
| 12 | 5.06 | 8.431928012 | 60.01 | 67.272 | 58.11 | 1901 | 62.25122464 | CS |
| 26 | 7.005 | 12.0640661328 | 58.065 | 67.272 | 56.802 | 8496 | 60.10709034 | CS |
| 52 | 1.51 | 2.37570799245 | 63.56 | 67.42 | 50.76 | 7860 | 57.14331981 | CS |
| 156 | -21.23 | -24.6002317497 | 86.3 | 86.3 | 50.76 | 5900 | 65.97487729 | CS |
| 260 | -8.58 | -11.649694501 | 73.65 | 104 | 50.76 | 7526 | 76.00966558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 65.069999 | -2.06 | -3.07 | 65.069999 | 65.069999 | 65.069999 | 3118 |
| 1740695280 | 67.13 | 0 | 0.00 | 67.13 | 67.13 | 67.13 | 0 |
| 1740608880 | 67.13 | 0 | 0.00 | 67.13 | 67.13 | 67.13 | 0 |
| 1740522480 | 67.13 | 1.71 | 2.61 | 66.519999 | 67.14 | 66.519999 | 867 |
| 1740435600 | 65.42 | 0 | 0.00 | 65.42 | 65.42 | 65.42 | 0 |
| 1740176400 | 65.42 | -1.81 | -2.69 | 66.25 | 66.25 | 65.42 | 560 |
| 1740090480 | 67.225 | 0.5 | 0.76 | 67.225 | 67.225 | 67.225 | 297 |
| 1740003960 | 66.72 | -0.44 | -0.66 | 66.72 | 66.72 | 66.72 | 719 |
| 1739917740 | 67.163 | 3.59 | 5.65 | 67.163 | 67.163 | 67.163 | 420 |
| 1739571720 | 63.574 | 0 | 0.00 | 63.574 | 63.574 | 63.574 | 0 |
| 1739485320 | 63.574 | -0.44 | -0.68 | 64.849999 | 64.849999 | 63.574 | 750 |
| 1739398920 | 64.01 | -2.71 | -4.06 | 64.15 | 64.15 | 64.01 | 1973 |
| 1739312940 | 66.72 | 1.87 | 2.88 | 65.349999 | 66.72 | 64.849999 | 1271 |
| 1739226000 | 64.849999 | -2.36 | -3.51 | 64.849999 | 64.849999 | 64.849999 | 1563 |
| 1738967160 | 67.208 | 0.7 | 1.05 | 67.208 | 67.208 | 67.208 | 165 |
| 1738880400 | 66.512 | 1.21 | 1.86 | 66.512 | 66.512 | 66.512 | 251 |
| 1738794000 | 65.3 | -0.97 | -1.46 | 65.032799 | 65.3 | 64.56 | 4481 |
| 1738708140 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1738621740 | 66.269999 | -1 | -1.49 | 65.143 | 66.269999 | 65.143 | 3967 |
| 1738362000 | 67.272 | 2.37 | 3.65 | 67.025999 | 67.272 | 67.025999 | 612 |
| 1738276140 | 64.905 | 0 | 0.00 | 64.905 | 64.905 | 64.905 | 0 |
| 1738189740 | 64.905 | 1.01 | 1.58 | 64.905 | 64.905 | 64.905 | 4231 |
| 1738103280 | 63.896 | 1.26 | 2.01 | 64.93 | 64.9995 | 63.896 | 5315 |
| 1738016820 | 62.64 | 0.36 | 0.58 | 62.64 | 62.64 | 62.64 | 122 |
| 1737757440 | 62.28 | 1 | 1.63 | 63.05 | 63.3202 | 62.28 | 4586 |
| 1737671040 | 61.28 | 0 | 0.00 | 61.28 | 61.28 | 61.28 | 0 |
| 1737584640 | 61.28 | -1.08 | -1.73 | 61.28 | 61.28 | 61.28 | 460 |
| 1737498540 | 62.36 | 2.32 | 3.86 | 62.2 | 62.36 | 62.2 | 364 |
| 1737152880 | 60.0395 | 0.45 | 0.76 | 62.21 | 62.21 | 60.0395 | 8355 |
| 1737066120 | 59.585 | 0 | 0.00 | 59.585 | 59.585 | 59.585 | 0 |
| 1736979720 | 59.585 | -1.09 | -1.79 | 58.9 | 59.585 | 58.9 | 247 |
| 1736893380 | 60.67 | 1.22 | 2.05 | 58.11 | 60.67 | 58.11 | 2313 |
| 1736806800 | 59.45 | -1.04 | -1.72 | 59.485 | 59.485 | 59.45 | 972 |
| 1736547720 | 60.4874 | 1.18 | 1.99 | 62.632 | 62.632 | 60.4874 | 3204 |
| 1736375100 | 59.31 | 0 | 0.00 | 59.31 | 59.31 | 59.31 | 0 |
| 1736288700 | 59.31 | 0 | 0.00 | 59.31 | 59.31 | 59.31 | 0 |
| 1736202300 | 59.31 | 0 | 0.00 | 59.31 | 59.31 | 59.31 | 0 |
| 1735943100 | 59.31 | 0 | 0.00 | 59.31 | 59.31 | 59.31 | 0 |
| 1735856700 | 59.31 | 0.29 | 0.49 | 60.004 | 60.004 | 59.31 | 5420 |
| 1735683960 | 59.02 | -2.98 | -4.81 | 59.74 | 59.74 | 59.02 | 1557 |
| 1735597740 | 62 | 2.16 | 3.61 | 59.6 | 62 | 59.6 | 477 |
| 1735338000 | 59.84 | 0.04 | 0.07 | 60.2385 | 60.2385 | 59.84 | 492 |
| 1735251600 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1735078800 | 59.8 | 0 | 0.00 | 59.8 | 59.8 | 59.8 | 0 |
| 1734992400 | 59.8 | -0.16 | -0.27 | 62.9 | 62.9 | 59.8 | 1664 |
| 1734733200 | 59.9623 | 0.23 | 0.39 | 59.62 | 59.9623 | 59.62 | 1196 |
| 1734646800 | 59.728 | -2.76 | -4.42 | 59.728 | 59.728 | 59.728 | 3545 |
| 1734560760 | 62.49 | 0 | 0.00 | 62.49 | 62.49 | 62.49 | 0 |
| 1734474360 | 62.49 | 0.45 | 0.73 | 62.1461 | 62.49 | 60.22 | 1280 |
| 1734388140 | 62.04 | 1.04 | 1.70 | 61 | 62.04 | 60.736 | 1273 |
| 1734128880 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1734042480 | 61 | 0.04 | 0.07 | 61 | 61 | 61 | 1725 |
| 1733955900 | 60.96 | 1.64 | 2.77 | 60.96 | 60.96 | 60.96 | 445 |
| 1733869200 | 59.318 | 0 | 0.00 | 59.318 | 59.318 | 59.318 | 0 |
| 1733782800 | 59.318 | -1.18 | -1.95 | 60.01 | 60.25 | 59.318 | 3192 |
| 1733523900 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1733437500 | 60.5 | -0.5 | -0.82 | 60.5 | 60.5 | 60.438 | 572 |
| 1733351100 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1733264700 | 61 | 0.69 | 1.15 | 62 | 62 | 61 | 357 |
| 1733178180 | 60.308 | -1.69 | -2.73 | 61.35 | 62.1 | 60.308 | 5418 |
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
