Premium
Recruit Holdings Company Ltd (PK) (RCRRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -2.04468517265 | 73.85 | 73.85 | 67.2 | 5724 | 71.81672476 | CS |
| 4 | -3.31 | -4.37541308658 | 75.65 | 79.28 | 66.9 | 3080 | 72.57399744 | CS |
| 12 | 4.95 | 7.34530345749 | 67.39 | 79.28 | 56.36 | 1958 | 69.03720521 | CS |
| 26 | 17.34 | 31.5272727273 | 55 | 79.28 | 49.34 | 1999 | 63.3934628 | CS |
| 52 | 31.74 | 78.1773399015 | 40.6 | 79.28 | 37.71 | 2003 | 52.91779004 | CS |
| 156 | 10.96 | 17.8559791463 | 61.38 | 79.28 | 24.25 | 4739 | 36.48597096 | CS |
| 260 | 35.14 | 94.4623655914 | 37.2 | 79.28 | 22.1 | 4767 | 41.03527289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 72.34 | -0.13 | -0.18 | 68.9 | 72.34 | 68.25 | 4417 |
| 1735856700 | 72.47 | 5.27 | 7.84 | 72.47 | 72.47 | 72.47 | 665 |
| 1735683960 | 67.2 | -4.8 | -6.67 | 67.2 | 67.2 | 67.2 | 669 |
| 1735597740 | 72 | 2.43 | 3.49 | 70.15 | 73.04 | 68.08 | 21028 |
| 1735338000 | 69.57 | -3.52 | -4.82 | 73.85 | 73.85 | 69.57 | 534 |
| 1735251000 | 73.09 | 0 | 0.00 | 73.09 | 73.09 | 73.09 | 0 |
| 1735078200 | 73.09 | 0.32 | 0.44 | 68.15 | 73.09 | 68.15 | 2336 |
| 1734992400 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1734733200 | 72.77 | 4.71 | 6.92 | 66.9 | 72.77 | 66.9 | 2168 |
| 1734646800 | 68.06 | -2.84 | -4.01 | 69.2 | 72.28 | 68.06 | 1414 |
| 1734560940 | 70.9 | -4.3 | -5.72 | 70.29 | 74.2 | 70.29 | 2018 |
| 1734474360 | 75.2 | 0.32 | 0.43 | 74.88 | 75.2 | 74.88 | 1245 |
| 1734388140 | 74.88 | 2.49 | 3.44 | 77.15 | 78.01 | 74.88 | 1761 |
| 1734128940 | 72.39 | -4.21 | -5.50 | 77.43 | 77.43 | 72.39 | 8902 |
| 1734042480 | 76.6 | -1.25 | -1.61 | 79.28 | 79.28 | 76.6 | 1262 |
| 1733955900 | 77.85 | 3.5 | 4.71 | 77.81 | 77.85 | 72.9 | 1388 |
| 1733869200 | 74.35 | -2.65 | -3.44 | 77.44 | 77.44 | 72.15 | 1680 |
| 1733782800 | 77 | 4.74 | 6.56 | 77 | 77 | 77 | 1072 |
| 1733523600 | 72.26 | -0.76 | -1.04 | 75.65 | 75.65 | 72.18 | 1132 |
| 1733437500 | 73.02 | 2.6 | 3.69 | 76.98 | 76.98 | 73.02 | 830 |
| 1733350980 | 70.42 | 1.49 | 2.16 | 70.42 | 70.42 | 70.42 | 514 |
| 1733264700 | 68.93 | -4.58 | -6.23 | 72.95 | 72.95 | 68.93 | 1223 |
| 1733178180 | 73.51 | 1.41 | 1.96 | 72.7 | 73.51 | 69.56 | 1680 |
| 1732918200 | 72.1 | 4.6 | 6.81 | 68.05 | 72.1 | 68.05 | 1607 |
| 1732746540 | 67.5 | -0.16 | -0.24 | 67.5 | 67.5 | 67.5 | 3262 |
| 1732660140 | 67.66 | 3.56 | 5.55 | 67.2 | 67.66 | 67.2 | 1983 |
| 1732573560 | 64.099999 | -0.15 | -0.23 | 64 | 67.36 | 64 | 1178 |
| 1732314000 | 64.25 | 4.25 | 7.08 | 61.25 | 64.75 | 61.25 | 908 |
| 1732227900 | 60 | 0 | 0.00 | 60 | 60 | 60 | 531 |
| 1732141740 | 60 | -4.25 | -6.61 | 61 | 64.599999 | 60 | 1689 |
| 1732054800 | 64.25 | -0.75 | -1.15 | 62 | 64.25 | 60 | 3706 |
| 1731968640 | 65 | -0.8 | -1.22 | 63 | 65 | 63 | 3634 |
| 1731709260 | 65.8 | -1.85 | -2.73 | 63 | 65.8 | 63 | 1050 |
| 1731622800 | 67.65 | 4.75 | 7.54 | 67.65 | 67.65 | 67.65 | 554 |
| 1731536760 | 62.905 | -2.1 | -3.22 | 62.905 | 62.905 | 62.905 | 568 |
| 1731450480 | 65 | -3.37 | -4.93 | 64.9 | 65 | 64.8 | 5042 |
| 1731363600 | 68.37 | 6.12 | 9.83 | 67.95 | 68.37 | 67.95 | 959 |
| 1731104400 | 62.25 | -0.75 | -1.19 | 63 | 67.4 | 62.25 | 1209 |
| 1731018540 | 63 | 6.64 | 11.78 | 63 | 63 | 63 | 597 |
| 1730932080 | 56.36 | 0 | 0.00 | 56.36 | 56.36 | 56.36 | 0 |
| 1730845680 | 56.36 | -5.84 | -9.39 | 58.9 | 60.8 | 56.36 | 973 |
| 1730759160 | 62.2 | 0.1 | 0.16 | 62.2 | 62.2 | 62.2 | 754 |
| 1730496420 | 62.1 | 3.26 | 5.54 | 62.1 | 62.1 | 62.1 | 569 |
| 1730409780 | 58.84 | -4.16 | -6.60 | 62.2 | 63 | 58.84 | 1175 |
| 1730323500 | 63 | 5.37 | 9.32 | 63 | 63 | 61.0475 | 764 |
| 1730237100 | 57.63 | 0 | 0.00 | 57.63 | 57.63 | 57.63 | 0 |
| 1730150700 | 57.63 | 0 | 0.00 | 57.63 | 57.63 | 57.63 | 0 |
| 1729891500 | 57.63 | -4.64 | -7.45 | 57.63 | 57.63 | 57.63 | 1167 |
| 1729805340 | 62.27 | 0 | 0.00 | 62.27 | 62.27 | 62.27 | 0 |
| 1729718940 | 62.27 | -1.43 | -2.24 | 60.3 | 62.27 | 60.3 | 897 |
| 1729632300 | 63.7 | 1.9 | 3.07 | 61.37 | 63.7 | 61.37 | 1549 |
| 1729545600 | 61.8 | -2.47 | -3.84 | 65.44 | 65.441199 | 61.75 | 1212 |
| 1729286400 | 64.269999 | 1.22 | 1.93 | 64.269999 | 64.269999 | 64.269999 | 469 |
| 1729200000 | 63.05 | -4.55 | -6.73 | 67.39 | 67.39 | 63.05 | 512 |
| 1729113600 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1729027200 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1728940800 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1728681600 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1728595200 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1728508800 | 67.6 | 6.7 | 11.00 | 67.6 | 67.6 | 67.6 | 648 |
| 1728422400 | 60.9 | 0 | 0.00 | 60.9 | 60.9 | 60.9 | 0 |
| 1728336000 | 60.9 | 1.48 | 2.49 | 65.34 | 65.34 | 60.9 | 3800 |
| 1728077220 | 59.42 | 0.91 | 1.56 | 63.1 | 64.05 | 59.42 | 686 |
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
