Premium
Rakuten Group Inc (PK) (RKUNF)
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 | -0.21 | -3.40356564019 | 6.17 | 6.61 | 5.64 | 91 | 5.66444176 | CS |
| 4 | -0.13 | -2.13464696223 | 6.09 | 6.61 | 5.64 | 1198 | 5.88844132 | CS |
| 12 | 0.54 | 9.963099631 | 5.42 | 6.61 | 4.92 | 11942 | 5.47279337 | CS |
| 26 | -0.28 | -4.48717948718 | 6.24 | 7.02 | 4.92 | 10367 | 5.94602312 | CS |
| 52 | 0.65 | 12.2410546139 | 5.31 | 7.44 | 4.4801 | 6488 | 5.8389254 | CS |
| 156 | -1.928 | -24.4421906694 | 7.888 | 8.34 | 3.31 | 4822 | 5.06732829 | CS |
| 260 | 0.02 | 0.3367003367 | 5.94 | 14.88 | 3.31 | 6236 | 8.05927325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 6.0641999 | 0.42 | 7.52 | 6.0641999 | 6.0641999 | 6.0641999 | 3 |
| 1741728480 | 5.64 | -0.03 | -0.53 | 5.64 | 5.64 | 5.64 | 90 |
| 1741645200 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1741386000 | 5.67 | -0.08 | -1.42 | 6.17 | 6.17 | 5.67 | 180 |
| 1741299840 | 5.7516 | 0 | 0.00 | 5.7516 | 5.7516 | 5.7516 | 0 |
| 1741213440 | 5.7516 | -0.02 | -0.32 | 5.7516 | 5.7516 | 5.7516 | 10 |
| 1741126800 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 300 |
| 1741040940 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1740781740 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1740695340 | 5.7699999 | -0.32 | -5.25 | 5.7699999 | 5.7699999 | 5.7699999 | 7000 |
| 1740608880 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1740522480 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1740436080 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1740176880 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1740090480 | 6.09 | -0.07 | -1.14 | 6.1 | 6.1 | 6.09 | 3800 |
| 1740004140 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1739917740 | 6.16 | -0.07 | -1.12 | 6.214 | 6.214 | 6.16 | 505 |
| 1739572020 | 6.23 | 0.14 | 2.30 | 6.23 | 6.23 | 6.23 | 41 |
| 1739485320 | 6.09 | -0.11 | -1.77 | 6.09 | 6.09 | 6.09 | 50 |
| 1739398920 | 6.2 | 0.27 | 4.55 | 6.2 | 6.2 | 6.2 | 2 |
| 1739312940 | 5.9301 | -0.52 | -8.02 | 5.9301 | 5.9301 | 5.9301 | 1 |
| 1739226000 | 6.4471999 | -0.1 | -1.49 | 6.4471999 | 6.4471999 | 6.4471999 | 5 |
| 1738967160 | 6.545 | 0.35 | 5.73 | 6.545 | 6.545 | 6.545 | 68 |
| 1738880400 | 6.1903 | 0 | 0.00 | 6.1903 | 6.1903 | 6.1903 | 0 |
| 1738794000 | 6.1903 | 0.27 | 4.52 | 6.1903 | 6.1903 | 6.1903 | 100 |
| 1738708080 | 5.9225 | 0.16 | 2.82 | 5.73 | 5.9225 | 5.73 | 160 |
| 1738621740 | 5.76 | -0.15 | -2.54 | 5.76 | 5.76 | 5.76 | 100 |
| 1738362480 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1738276080 | 5.91 | 0.26 | 4.60 | 5.9 | 5.91 | 5.9 | 302 |
| 1738189740 | 5.65 | -0.2 | -3.42 | 5.65 | 6.4184 | 5.65 | 183250 |
| 1738103280 | 5.85 | 0.24 | 4.28 | 5.83 | 5.85 | 5.83 | 5965 |
| 1738016820 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 200 |
| 1737757440 | 5.61 | -0.18 | -3.11 | 5.61 | 5.61 | 5.61 | 250 |
| 1737671040 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1737584640 | 5.79 | -0.01 | -0.17 | 5.79 | 5.79 | 5.79 | 75 |
| 1737498540 | 5.8 | 0 | 0.00 | 6.11 | 6.11 | 5.8 | 17322 |
| 1737152880 | 5.8 | 0.2 | 3.51 | 5.8 | 5.8 | 5.8 | 200 |
| 1737066120 | 5.6033 | 0 | 0.00 | 5.6033 | 5.6033 | 5.6033 | 0 |
| 1736979720 | 5.6033 | 0.31 | 5.92 | 5.6033 | 5.6033 | 5.6033 | 3000 |
| 1736893380 | 5.29 | -0.47 | -8.16 | 5.76 | 5.76 | 5.29 | 1400 |
| 1736806800 | 5.76 | 0.02 | 0.44 | 5.76 | 5.76 | 5.76 | 2000 |
| 1736547720 | 5.735 | -0.03 | -0.57 | 5.735 | 5.735 | 5.26 | 5296 |
| 1736375340 | 5.768 | 0 | 0.00 | 5.768 | 5.768 | 5.768 | 0 |
| 1736288940 | 5.768 | 0.35 | 6.42 | 5.42 | 5.768 | 5.42 | 438 |
| 1736202360 | 5.42 | 0.01 | 0.18 | 5.41 | 5.42 | 4.92 | 13210 |
| 1735943160 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1735856760 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1735683960 | 5.41 | -0.13 | -2.35 | 5.41 | 5.41 | 5.41 | 25 |
| 1735597740 | 5.54 | 0.46 | 9.06 | 5.54 | 5.54 | 5.54 | 25 |
| 1735338000 | 5.08 | -0.52 | -9.28 | 5.1 | 5.54 | 5.08 | 117751 |
| 1735252020 | 5.5995 | 0.14 | 2.55 | 5.5995 | 5.5995 | 5.5995 | 15 |
| 1735078800 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1734992400 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 125 |
| 1734733200 | 5.46 | 0 | 0.01 | 5.45 | 5.46 | 5.45 | 38000 |
| 1734646800 | 5.4595 | -1.56 | -22.23 | 5.42 | 5.4595 | 5.29 | 52524 |
| 1734560940 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734474540 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734388140 | 7.02 | 0.22 | 3.24 | 7.02 | 7.02 | 7.02 | 4400 |
| 1734128940 | 6.8 | -0.05 | -0.73 | 6.92 | 6.92 | 6.8 | 152991 |
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
