Premium
Renesas Electronics Corp (PK) (RNECY)
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 | -0.4 | -5.73065902579 | 6.98 | 7.23 | 6.463 | 443645 | 6.72348383 | DR |
| 4 | 0.265 | 4.19635787807 | 6.315 | 7.23 | 6.05 | 762490 | 6.56855479 | DR |
| 12 | 0.05 | 0.765696784074 | 6.53 | 7.23 | 6 | 762341 | 6.54754691 | DR |
| 26 | -0.42 | -6 | 7 | 8.75 | 6 | 676123 | 6.93942736 | DR |
| 52 | -1.3 | -16.4974619289 | 7.88 | 10.68 | 6 | 542548 | 7.66194475 | DR |
| 156 | 1.075 | 19.527702089 | 5.505 | 10.68 | 3.67 | 310399 | 7.12248229 | DR |
| 260 | 3.35 | 103.715170279 | 3.23 | 10.68 | 1.52 | 204689 | 6.95672167 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 6.58 | -0.11 | -1.64 | 6.5 | 6.63 | 6.463 | 503606 |
| 1738362000 | 6.69 | -0.1 | -1.47 | 6.68 | 6.86 | 6.68 | 350450 |
| 1738276080 | 6.79 | -0.09 | -1.31 | 7.07 | 7.07 | 6.7 | 528732 |
| 1738189740 | 6.88 | 0.19 | 2.84 | 7.23 | 7.23 | 6.82 | 221751 |
| 1738103280 | 6.69 | 0.04 | 0.60 | 6.54 | 6.74 | 6.5199999 | 599015 |
| 1738016820 | 6.65 | -0.27 | -3.90 | 6.98 | 6.98 | 6.62 | 518279 |
| 1737757440 | 6.92 | 0.01 | 0.14 | 6.61 | 7.0599 | 6.61 | 763590 |
| 1737671220 | 6.91 | -0.03 | -0.43 | 6.83 | 7 | 6.75 | 531859 |
| 1737584640 | 6.94 | 0.22 | 3.27 | 6.68 | 6.99 | 6.68 | 931972 |
| 1737498540 | 6.72 | 0.25 | 3.86 | 6.41 | 6.78 | 6.41 | 962097 |
| 1737152880 | 6.47 | 0.02 | 0.31 | 6.62 | 6.62 | 6.37 | 1071260 |
| 1737066420 | 6.45 | 0.05 | 0.78 | 6.21 | 6.53 | 6.21 | 2644439 |
| 1736979720 | 6.4 | 0.16 | 2.56 | 6.05 | 6.41 | 6.05 | 658604 |
| 1736893380 | 6.24 | 0 | 0.00 | 6.221 | 6.3 | 6.21 | 957221 |
| 1736806800 | 6.24 | -0.04 | -0.64 | 6.05 | 6.28 | 6.05 | 802634 |
| 1736547720 | 6.28 | -0.32 | -4.85 | 6.6 | 6.62 | 6.24 | 546359 |
| 1736375340 | 6.6 | -0.04 | -0.60 | 6.6369999 | 6.69 | 6.53 | 319456 |
| 1736288940 | 6.64 | 0.18 | 2.79 | 6.66 | 7.1199 | 6.63 | 629914 |
| 1736202360 | 6.46 | -0.01 | -0.15 | 6.315 | 6.54 | 6.3099999 | 687182 |
| 1735942980 | 6.47 | 0.13 | 2.05 | 6.59 | 6.59 | 6.35 | 592504 |
| 1735856700 | 6.34 | 0.01 | 0.24 | 6 | 6.48 | 6 | 589298 |
| 1735683960 | 6.325 | -0.08 | -1.17 | 6.405 | 6.405 | 6.16 | 328258 |
| 1735597740 | 6.4 | -0.14 | -2.14 | 6.24 | 6.66 | 6.24 | 618656 |
| 1735338000 | 6.54 | 0.12 | 1.87 | 6.5 | 6.54 | 6.43 | 531946 |
| 1735252020 | 6.42 | 0.02 | 0.30 | 6.19 | 6.42 | 6.19 | 490082 |
| 1735078200 | 6.400526 | -0.11 | -1.68 | 6.1601 | 6.66 | 6.16 | 267350 |
| 1734992400 | 6.51 | 0.03 | 0.46 | 6.75 | 6.75 | 6.39 | 1120255 |
| 1734733200 | 6.48 | 0.14 | 2.21 | 6.22 | 6.69 | 6.22 | 806838 |
| 1734646800 | 6.34 | 0.06 | 0.96 | 6.14 | 6.64 | 6.14 | 1113086 |
| 1734560940 | 6.28 | -0.21 | -3.24 | 6.49 | 6.55 | 6.2 | 517683 |
| 1734474360 | 6.49 | -0.01 | -0.15 | 6.3099999 | 6.66 | 6.3099999 | 561650 |
| 1734388140 | 6.5 | -0.01 | -0.15 | 6.2699999 | 6.64 | 6.2699999 | 2409924 |
| 1734128940 | 6.51 | -0.1 | -1.51 | 6.3 | 6.61 | 6.3 | 468780 |
| 1734042480 | 6.61 | -0.14 | -2.07 | 6.5 | 6.75 | 6.5 | 718370 |
| 1733955900 | 6.75 | 0.1 | 1.50 | 6.42 | 6.79 | 6.42 | 385343 |
| 1733869200 | 6.65 | 0.15 | 2.31 | 6.5 | 6.716 | 6.48 | 781966 |
| 1733782800 | 6.5 | -0.08 | -1.22 | 6.76 | 6.76 | 6.2699999 | 1148436 |
| 1733523600 | 6.58 | -0.02 | -0.30 | 6.5 | 6.61 | 6.5 | 288450 |
| 1733437500 | 6.6 | -0.13 | -1.93 | 6.9 | 6.9 | 6.58 | 541367 |
| 1733350980 | 6.73 | -0.1 | -1.46 | 6.5 | 6.85 | 6.5 | 414861 |
| 1733264700 | 6.83 | 0.03 | 0.44 | 7.11 | 7.11 | 6.57 | 624158 |
| 1733178180 | 6.8 | 0.27 | 4.13 | 6.46 | 6.97 | 6.46 | 825648 |
| 1732918200 | 6.53 | 0.12 | 1.87 | 6.29 | 6.5599999 | 6.29 | 401609 |
| 1732746540 | 6.41 | -0.04 | -0.62 | 6.425 | 6.44 | 6.33 | 370161 |
| 1732660140 | 6.45 | -0.07 | -1.07 | 6.45 | 6.68 | 6.42 | 638432 |
| 1732573560 | 6.5199999 | 0.02 | 0.31 | 6.5 | 6.81 | 6.3 | 692135 |
| 1732314000 | 6.5 | -0.05 | -0.76 | 6.475 | 6.54 | 6.45 | 351448 |
| 1732227900 | 6.55 | 0.06 | 0.92 | 6.28 | 6.58 | 6.28 | 544759 |
| 1732141740 | 6.49 | -0.06 | -0.92 | 6.26 | 6.76 | 6.26 | 426207 |
| 1732054800 | 6.55 | 0.09 | 1.39 | 6.45 | 6.5599999 | 6.45 | 597139 |
| 1731968640 | 6.46 | 0.01 | 0.16 | 6.242 | 6.48 | 6.19 | 1684856 |
| 1731709260 | 6.45 | -0.17 | -2.57 | 6.33 | 6.63 | 6.33 | 1720798 |
| 1731622800 | 6.62 | -0.17 | -2.50 | 6.74 | 6.74 | 6.32 | 1950873 |
| 1731536760 | 6.79 | -0.07 | -1.02 | 6.57 | 6.9 | 6.57 | 483882 |
| 1731450480 | 6.86 | 0.22 | 3.31 | 6.8 | 6.98 | 6.8 | 751981 |
| 1731363600 | 6.64 | 0.22 | 3.43 | 6.53 | 6.69 | 6.5 | 1444863 |
| 1731104400 | 6.42 | -0.34 | -5.03 | 6.66 | 6.66 | 6.3963 | 511952 |
| 1731018540 | 6.76 | 0.12 | 1.81 | 6.43 | 6.93 | 6.41 | 716465 |
| 1730931600 | 6.64 | 0.15 | 2.31 | 6.63 | 6.69 | 6.54 | 197982 |
| 1730845680 | 6.49 | -0.04 | -0.61 | 6.51 | 6.51 | 6.41 | 641852 |
| 1730759160 | 6.53 | -0.03 | -0.46 | 6.46 | 6.62 | 6.46 | 865306 |
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
