Premium
Riocan Real Estate Investment Trust (PK) (RIOCF)
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 | 0.274 | 2.14129415442 | 12.796 | 13.07 | 12.05 | 38705 | 12.73507037 | CS |
| 4 | 0.35 | 2.75157232704 | 12.72 | 13.11 | 12.05 | 61896 | 12.79110267 | CS |
| 12 | -0.546 | -4.00998824912 | 13.616 | 14.09 | 12.05 | 55805 | 13.05071639 | CS |
| 26 | -0.02 | -0.152788388083 | 13.09 | 15.395 | 11.43 | 65646 | 13.65603372 | CS |
| 52 | -0.43 | -3.18518518519 | 13.5 | 15.395 | 11.43 | 60366 | 13.34740209 | CS |
| 156 | -4.265 | -24.6034035189 | 17.335 | 20.63 | 11.43 | 30489 | 13.77566195 | CS |
| 260 | -7.77 | -37.2840690979 | 20.84 | 21.19 | 8.64 | 25140 | 13.91468664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 12.7505 | 0.04 | 0.32 | 12.05 | 12.94 | 12.05 | 3849 |
| 1737671220 | 12.71 | 0.06 | 0.47 | 12.6 | 12.74 | 12.59 | 52614 |
| 1737584640 | 12.65 | -0.11 | -0.86 | 12.77 | 12.77 | 12.623 | 10839 |
| 1737498540 | 12.76 | 0.12 | 0.95 | 12.796 | 12.800592 | 12.7365 | 87516 |
| 1737152880 | 12.64 | -0.19 | -1.48 | 12.8 | 12.8 | 12.55 | 51790 |
| 1737066420 | 12.83 | -0.22 | -1.69 | 12.6 | 12.9 | 12.6 | 9940 |
| 1736979720 | 13.05 | 0.29 | 2.27 | 13.05 | 13.11 | 13.05 | 89358 |
| 1736893380 | 12.76 | 0.03 | 0.23 | 12.7197 | 12.7775 | 12.703 | 4235 |
| 1736806800 | 12.731 | 0.01 | 0.09 | 12.72 | 12.83 | 12.705 | 179720 |
| 1736547720 | 12.72 | -0.24 | -1.85 | 12.8 | 12.8 | 12.72 | 159500 |
| 1736375340 | 12.96 | 0.13 | 1.01 | 12.755 | 12.96 | 12.755 | 94266 |
| 1736288940 | 12.83 | -0.11 | -0.83 | 12.93 | 12.96 | 12.83 | 118940 |
| 1736202360 | 12.937 | 0.08 | 0.60 | 12.93 | 13 | 12.84 | 29142 |
| 1735942980 | 12.86 | 0.06 | 0.47 | 12.8305 | 12.94 | 12.8305 | 4519 |
| 1735856700 | 12.8 | 0.1 | 0.79 | 12.42 | 12.8235 | 12.42 | 56861 |
| 1735683960 | 12.7 | 0.02 | 0.16 | 12.719 | 12.74 | 12.58 | 32635 |
| 1735597740 | 12.68 | -0.04 | -0.33 | 12.72 | 12.72 | 12.555 | 66516 |
| 1735338000 | 12.722 | 0.07 | 0.57 | 12.786 | 12.786 | 12.6535 | 9449 |
| 1735252020 | 12.65 | -0.08 | -0.63 | 12.54 | 12.7703 | 12.54 | 12363 |
| 1735078200 | 12.73 | 0.02 | 0.14 | 12.7596 | 12.7596 | 12.44 | 1024 |
| 1734992400 | 12.7122 | -0.12 | -0.92 | 12.42 | 12.77 | 12.42 | 145269 |
| 1734733200 | 12.83 | 0.23 | 1.83 | 12.52 | 12.85 | 12.5 | 113849 |
| 1734646800 | 12.6 | -0.18 | -1.39 | 12.75 | 12.765 | 12.6 | 65777 |
| 1734560940 | 12.777 | -0.3 | -2.27 | 13.21 | 13.2495 | 12.777 | 234390 |
| 1734474360 | 13.074 | 0.21 | 1.66 | 12.8 | 13.074 | 12.7629 | 5237 |
| 1734388140 | 12.8605 | -0.01 | -0.07 | 12.8 | 12.96 | 12.8 | 17517 |
| 1734128940 | 12.87 | -0.13 | -1.02 | 12.93 | 12.94 | 12.830387 | 7920 |
| 1734042480 | 13.003 | -0.02 | -0.16 | 12.93 | 13.14 | 12.93 | 195874 |
| 1733955900 | 13.0235 | 0.15 | 1.15 | 12.87 | 13.04 | 12.87 | 81816 |
| 1733869200 | 12.875 | -0.1 | -0.73 | 12.97 | 12.97 | 12.845 | 92469 |
| 1733782800 | 12.97 | -0.18 | -1.37 | 13.47 | 13.47 | 12.97 | 90360 |
| 1733523600 | 13.15 | -0.25 | -1.86 | 13.3 | 13.3 | 13.115 | 26976 |
| 1733437500 | 13.399 | -0.04 | -0.33 | 13.35 | 13.5 | 13.3495 | 60182 |
| 1733350980 | 13.443 | 0.02 | 0.13 | 13.35 | 13.4525 | 13.35 | 49707 |
| 1733264700 | 13.425 | -0.05 | -0.33 | 13.01 | 13.5 | 13.01 | 23784 |
| 1733178180 | 13.47 | -0.11 | -0.77 | 13.58 | 13.835 | 13.428 | 53140 |
| 1732918200 | 13.575 | 0.25 | 1.91 | 13.3875 | 13.583 | 13.36 | 229500 |
| 1732746540 | 13.32 | 0.1 | 0.76 | 14.09 | 14.09 | 13.1 | 4361 |
| 1732660140 | 13.22 | -0.57 | -4.16 | 13.42 | 13.42 | 13.22 | 5620 |
| 1732573560 | 13.7935 | 0.17 | 1.27 | 13.77 | 13.894 | 13.77 | 57454 |
| 1732314000 | 13.62 | -0.09 | -0.66 | 13.28 | 13.685 | 13.28 | 12423 |
| 1732227900 | 13.71 | 0.26 | 1.93 | 13.52 | 13.755 | 13.52 | 25456 |
| 1732141740 | 13.45 | -0.15 | -1.10 | 13.41 | 13.55 | 13.41 | 28028 |
| 1732054800 | 13.6 | -0.02 | -0.12 | 13.215 | 13.6 | 13.215 | 31955 |
| 1731968640 | 13.616 | 0.07 | 0.49 | 13.58 | 13.6165 | 13.58 | 2761 |
| 1731709260 | 13.55 | -0.04 | -0.29 | 13.5499 | 13.55 | 13.5499 | 18668 |
| 1731622800 | 13.59 | -0.09 | -0.66 | 13.59 | 13.59 | 13.59 | 27140 |
| 1731536760 | 13.68 | 0.14 | 1.03 | 13.552 | 13.68 | 13.47 | 75505 |
| 1731450480 | 13.54 | -0.1 | -0.75 | 13.65 | 13.65 | 13.54 | 5281 |
| 1731363600 | 13.6425 | 0.02 | 0.16 | 13.658 | 13.723 | 13.6425 | 29014 |
| 1731104400 | 13.621 | -0.18 | -1.30 | 13.8 | 13.8 | 13.621 | 8632 |
| 1731018540 | 13.8 | 0.23 | 1.69 | 13.75 | 13.81 | 13.75 | 41468 |
| 1730931600 | 13.57 | -0.17 | -1.24 | 13.76 | 13.76 | 13.46 | 95249 |
| 1730845680 | 13.74 | 0.16 | 1.18 | 13.64 | 13.76 | 13.64 | 15876 |
| 1730759160 | 13.58 | 0.13 | 0.97 | 13.616 | 13.63 | 13.47 | 15595 |
| 1730496420 | 13.45 | -0.25 | -1.82 | 13.57 | 13.58 | 13.39 | 4516 |
| 1730409780 | 13.7 | -0.11 | -0.80 | 13.68 | 13.745 | 13.66 | 66886 |
| 1730323500 | 13.81 | 0.02 | 0.11 | 13.809 | 13.81 | 13.809 | 23182 |
| 1730237280 | 13.795 | -0.18 | -1.25 | 13.8905 | 13.8905 | 13.78 | 15802 |
| 1730150880 | 13.97 | 0.06 | 0.43 | 13.9168 | 14 | 13.9168 | 25344 |
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
