Premium
Renault SA (PK) (RNLSY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.687622789784 | 10.18 | 10.2787 | 9.84 | 24584 | 10.0130461 | DR |
| 4 | 0.56 | 5.86387434555 | 9.55 | 10.46 | 9.5001 | 19589 | 10.08992654 | DR |
| 12 | 1.5 | 17.4216027875 | 8.61 | 10.46 | 8.11 | 35050 | 9.29453875 | DR |
| 26 | 1.315 | 14.9516770893 | 8.795 | 10.46 | 7.8201 | 37306 | 8.9996117 | DR |
| 52 | 1.95 | 23.8970588235 | 8.16 | 11.7179 | 7.77 | 43711 | 9.64877318 | DR |
| 156 | 1.97 | 24.2014742015 | 8.14 | 11.7179 | 4.44 | 44101 | 7.25181276 | DR |
| 260 | 2.83 | 38.8736263736 | 7.28 | 11.7179 | 2.9 | 57065 | 6.43118245 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 10.11 | 0.07 | 0.70 | 10.17 | 10.18 | 10.11 | 13980 |
| 1738967160 | 10.04 | 0 | 0.00 | 10.1495 | 10.16 | 10.02 | 26937 |
| 1738880400 | 10.04 | 0.12 | 1.21 | 10.07 | 10.0899 | 9.99 | 26576 |
| 1738794000 | 9.92 | -0.11 | -1.10 | 9.9 | 9.93 | 9.84 | 33977 |
| 1738708080 | 10.03 | -0.08 | -0.74 | 10.18 | 10.2787 | 10.03 | 21448 |
| 1738621740 | 10.105 | -0.13 | -1.22 | 10.02 | 10.18 | 10.01 | 12115 |
| 1738362000 | 10.23 | -0.17 | -1.63 | 10.23 | 10.32 | 10.1901 | 13778 |
| 1738276080 | 10.4 | 0.15 | 1.46 | 10.34 | 10.46 | 10.27 | 20435 |
| 1738189740 | 10.25 | -0.13 | -1.25 | 10.2 | 10.39 | 10.2 | 14479 |
| 1738103280 | 10.38 | -0.06 | -0.57 | 10.265 | 10.38 | 10.21 | 10846 |
| 1738016820 | 10.44 | 0.22 | 2.15 | 10.3135 | 10.44 | 10.253 | 29387 |
| 1737757440 | 10.22 | 0.12 | 1.14 | 10.27 | 10.295 | 10.22 | 36408 |
| 1737671220 | 10.105 | -0.16 | -1.57 | 10 | 10.14 | 9.98 | 20521 |
| 1737584640 | 10.266 | 0.29 | 2.87 | 10.26 | 10.35 | 10.1701 | 16622 |
| 1737498540 | 9.98 | -0.02 | -0.15 | 10.01 | 10.02 | 9.965 | 13002 |
| 1737152880 | 9.9949999 | 0.06 | 0.57 | 9.96 | 10.04 | 9.96 | 8167 |
| 1737066420 | 9.9387 | 0.21 | 2.15 | 10.02 | 10.02 | 9.86 | 16130 |
| 1736979720 | 9.7295 | 0.18 | 1.91 | 9.73 | 9.7899999 | 9.71 | 12171 |
| 1736893380 | 9.547 | 0.19 | 2.00 | 9.55 | 9.6 | 9.5001 | 25218 |
| 1736806800 | 9.36 | 0.01 | 0.11 | 9.26 | 9.39 | 9.24 | 43078 |
| 1736547720 | 9.35 | -0.33 | -3.41 | 9.36 | 9.39 | 9.25 | 69325 |
| 1736375340 | 9.68 | -0.09 | -0.92 | 9.55 | 9.69 | 9.53 | 61884 |
| 1736288940 | 9.77 | 0.07 | 0.72 | 9.825 | 9.825 | 9.6695 | 51087 |
| 1736202360 | 9.7 | 0.28 | 2.97 | 9.69 | 9.77 | 9.66 | 60089 |
| 1735942980 | 9.42 | -0.14 | -1.46 | 9.5 | 9.5 | 9.41 | 50699 |
| 1735856700 | 9.56 | -0.04 | -0.42 | 9.61 | 9.6199999 | 9.49 | 49494 |
| 1735683960 | 9.6 | -0.07 | -0.72 | 9.67 | 9.67 | 9.55 | 55578 |
| 1735597740 | 9.67 | -0.03 | -0.31 | 9.66 | 9.6969999 | 9.56 | 60520 |
| 1735338000 | 9.7 | -0.19 | -1.92 | 9.7 | 9.7449999 | 9.66 | 17747 |
| 1735252020 | 9.89 | 0.03 | 0.30 | 9.67 | 9.89 | 9.67 | 12295 |
| 1735078200 | 9.86 | 0.22 | 2.28 | 10.02 | 10.02 | 9.42 | 39159 |
| 1734992400 | 9.64 | -0.13 | -1.33 | 9.57 | 9.64 | 9.53 | 27541 |
| 1734733200 | 9.77 | 0.16 | 1.66 | 9.56 | 9.77 | 9.56 | 23739 |
| 1734646800 | 9.61 | 0.04 | 0.47 | 9.72 | 9.74 | 9.51 | 17982 |
| 1734560940 | 9.565 | 0.09 | 1.00 | 9.88 | 9.94 | 9.48 | 34077 |
| 1734474360 | 9.47 | 0.21 | 2.27 | 9.2998999 | 9.5 | 9.25 | 115866 |
| 1734388140 | 9.26 | -0.05 | -0.54 | 9.17 | 9.2899 | 9.17 | 25829 |
| 1734128940 | 9.31 | 0.12 | 1.25 | 9.4 | 9.4479 | 9.3 | 16154 |
| 1734042480 | 9.195 | -0.02 | -0.16 | 9.24 | 9.2899999 | 9.15 | 18623 |
| 1733955900 | 9.21 | -0.04 | -0.43 | 9.21 | 9.25 | 9.15 | 44114 |
| 1733869200 | 9.25 | 0.11 | 1.20 | 9.23 | 9.26 | 9.19 | 42996 |
| 1733782800 | 9.14 | -0.04 | -0.44 | 9.17 | 9.25 | 9.14 | 28248 |
| 1733523600 | 9.18 | 0.22 | 2.46 | 9.27 | 9.27 | 9.14 | 15470 |
| 1733437500 | 8.96 | 0.29 | 3.34 | 8.92 | 9 | 8.92 | 33728 |
| 1733350980 | 8.67 | 0.38 | 4.52 | 8.72 | 8.75 | 8.65 | 37548 |
| 1733264700 | 8.295 | 0.03 | 0.30 | 8.34 | 8.34 | 8.2701 | 72347 |
| 1733178180 | 8.27 | -0.28 | -3.27 | 8.41 | 8.41 | 8.1801 | 89342 |
| 1732918200 | 8.55 | 0.33 | 4.01 | 8.3699999 | 8.55 | 8.3699999 | 29898 |
| 1732746540 | 8.22 | -0.02 | -0.24 | 8.11 | 8.3 | 8.11 | 72607 |
| 1732660140 | 8.24 | -0.06 | -0.72 | 8.26 | 8.26 | 8.19 | 46450 |
| 1732573560 | 8.3 | -0.03 | -0.36 | 8.25 | 8.34 | 8.25 | 72682 |
| 1732314000 | 8.33 | -0.14 | -1.59 | 8.27 | 8.3899 | 8.27 | 29907 |
| 1732227900 | 8.465 | -0.09 | -0.99 | 8.43 | 8.5 | 8.42 | 40601 |
| 1732141740 | 8.55 | -0.2 | -2.33 | 8.55 | 8.55 | 8.47 | 18371 |
| 1732054800 | 8.754 | -0.07 | -0.75 | 8.61 | 8.77 | 8.61 | 30491 |
| 1731968640 | 8.82 | 0.2 | 2.32 | 8.67 | 8.85 | 8.67 | 74916 |
| 1731709260 | 8.6199999 | -0.05 | -0.58 | 8.6199999 | 8.6481999 | 8.58 | 41632 |
| 1731622800 | 8.67 | 0.15 | 1.76 | 8.66 | 8.69 | 8.6105 | 57411 |
| 1731536760 | 8.52 | -0.13 | -1.50 | 8.481 | 8.5399999 | 8.44 | 70474 |
| 1731450480 | 8.65 | -0.01 | -0.12 | 8.61 | 8.67 | 8.57 | 110942 |
| 1731363600 | 8.66 | -0.03 | -0.35 | 8.74 | 8.74 | 8.64 | 183487 |
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
