Premium
Rural Funds Group (PK) (RFNDF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -13.1221719457 | 1.105 | 1.33 | 0.96 | 6751 | 1.19297311 | CS |
| 4 | -0.14 | -12.7272727273 | 1.1 | 1.33 | 0.96 | 6303 | 1.15176814 | CS |
| 12 | -0.41 | -29.9270072993 | 1.37 | 1.37 | 0.96 | 5547 | 1.22509547 | CS |
| 26 | -0.4 | -29.4117647059 | 1.36 | 1.38 | 0.96 | 4023 | 1.24305332 | CS |
| 52 | -0.48 | -33.3333333333 | 1.44 | 1.44 | 0.96 | 4250 | 1.28919325 | CS |
| 156 | -1.09 | -53.1707317073 | 2.05 | 2.35 | 0.96 | 4074 | 1.53259421 | CS |
| 260 | -0.24 | -20 | 1.2 | 2.35 | 0.96 | 3908 | 1.52084196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264940 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1733178540 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1732919340 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1732746540 | 0.96 | -0.37 | -27.82 | 0.96 | 0.96 | 0.96 | 5000 |
| 1732660140 | 1.33 | 0.22 | 19.82 | 1.105 | 1.33 | 1.105 | 8501 |
| 1732573560 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 5000 |
| 1732314000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732227600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732141200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732054800 | 1.1 | -0.16 | -12.70 | 1.1 | 1.1 | 1.1 | 6712 |
| 1731968760 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731709560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731623160 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731536760 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731450360 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731363960 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731104760 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731018360 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1730931960 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1730845560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1730759160 | 1.26 | 0.02 | 1.61 | 1.26 | 1.26 | 1.26 | 9000 |
| 1730496540 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730410140 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730323740 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730237340 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730150940 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729891740 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729805340 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729718940 | 1.24 | -0.01 | -0.80 | 1.15 | 1.24 | 1.09 | 16200 |
| 1729632300 | 1.25 | -0.04 | -3.10 | 1.25 | 1.25 | 1.25 | 100 |
| 1729545960 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1729286760 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1729200360 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1729113960 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1729027560 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1728941160 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1728681960 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1728595560 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 3000 |
| 1728508980 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1728422580 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3 | 1.3 | 7500 |
| 1728336540 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1728077340 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1727990940 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1727904540 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1727818140 | 1.32 | -0.05 | -3.65 | 1.37 | 1.37 | 1.32 | 5400 |
| 1727731800 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1727472600 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1727386200 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1727299740 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1727213340 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1727126940 | 1.37 | 0.07 | 5.38 | 1.37 | 1.37 | 1.37 | 150 |
| 1726867440 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726781040 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726694640 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726608240 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726521840 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726262640 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726176240 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726089840 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726003440 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1725917040 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1725657840 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1725571440 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3 | 1.3 | 500 |
| 1725460200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 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
