Premium
Rheinmetall Berlin (PK) (RNMBF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 120.805 | 16.4517227291 | 734.3 | 876.1 | 715 | 5354 | 719.79969295 | CS |
| 4 | 143.205 | 20.1158870628 | 711.9 | 876.1 | 708.9 | 1509 | 722.90849326 | CS |
| 12 | 204.855 | 31.5040369089 | 650.25 | 876.1 | 611 | 651 | 709.04381956 | CS |
| 26 | 238.005 | 38.5683033544 | 617.1 | 876.1 | 502.3 | 401 | 672.26046791 | CS |
| 52 | 453.455 | 112.898045562 | 401.65 | 876.1 | 390.23 | 296 | 628.33646797 | CS |
| 156 | 701.005 | 454.90266061 | 154.1 | 876.1 | 141.65 | 330 | 403.13404114 | CS |
| 260 | 750.105 | 714.385714286 | 105 | 876.1 | 75 | 333 | 389.75372594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 855.105 | 74.97 | 9.61 | 838.93 | 876.1 | 838.93 | 1052 |
| 1739485320 | 780.135 | 65.14 | 9.11 | 796.21 | 801.36 | 766.5 | 1009 |
| 1739398920 | 715 | -38.95 | -5.17 | 747.74 | 752.5 | 715 | 24118 |
| 1739312940 | 753.945 | 3.95 | 0.53 | 763.71 | 763.71 | 753.945 | 1537 |
| 1739226000 | 750 | 15.7 | 2.14 | 737.07 | 758 | 737.07 | 54 |
| 1738967160 | 734.3 | -5.7 | -0.77 | 734.3 | 734.3 | 734.3 | 53 |
| 1738880400 | 740 | -42.05 | -5.38 | 754 | 754 | 712.26 | 366 |
| 1738794000 | 782.05 | -3.78 | -0.48 | 800 | 801 | 781.6 | 171 |
| 1738708080 | 785.83 | -0.67 | -0.09 | 775 | 785.83 | 775 | 7 |
| 1738621740 | 786.5 | 2.67 | 0.34 | 791 | 798 | 771 | 149 |
| 1738362000 | 783.83 | -1.17 | -0.15 | 784.3572 | 785 | 779.15 | 576 |
| 1738276080 | 785 | 9.75 | 1.26 | 779.9 | 785 | 775.75 | 63 |
| 1738189740 | 775.25 | 10.26 | 1.34 | 781.1 | 785 | 765.5 | 209 |
| 1738103280 | 764.9929 | 2.84 | 0.37 | 770 | 770 | 762.2 | 16 |
| 1738016820 | 762.154 | -6.3 | -0.82 | 755 | 773.97 | 739 | 124 |
| 1737757440 | 768.45 | 26.25 | 3.54 | 786.926 | 786.926 | 768.45 | 15 |
| 1737671220 | 742.2 | -20.68 | -2.71 | 771 | 771 | 742.2 | 37 |
| 1737584640 | 762.88 | 24.63 | 3.34 | 750 | 771 | 750 | 13 |
| 1737498540 | 738.25 | 26.7 | 3.75 | 725.8 | 741.25 | 725.8 | 45 |
| 1737152880 | 711.55 | 12.72 | 1.82 | 711.9 | 727 | 708.9 | 101 |
| 1737066420 | 698.825 | 28.21 | 4.21 | 707.328 | 711.4 | 691.396 | 265 |
| 1736979720 | 670.62 | -0.01 | -0.00 | 670.62 | 670.62 | 670.62 | 22 |
| 1736893380 | 670.625 | 18.75 | 2.88 | 666.04999 | 673.41 | 666.04999 | 15 |
| 1736806800 | 651.875 | -16.06 | -2.40 | 656.8602 | 656.8602 | 651.875 | 3 |
| 1736547720 | 667.938 | 2.94 | 0.44 | 682.62 | 682.62 | 665.55999 | 32 |
| 1736375340 | 665 | 40.5 | 6.49 | 664.01 | 668.487 | 659.025 | 161 |
| 1736288940 | 624.5 | 13.5 | 2.21 | 625 | 645 | 624.5 | 120 |
| 1736202360 | 611 | -21.51 | -3.40 | 633.219 | 636.05499 | 611 | 99 |
| 1735942980 | 632.514 | 12.94 | 2.09 | 620.84 | 643.15 | 614.4 | 250 |
| 1735856700 | 619.57 | -23.43 | -3.64 | 626 | 630.8293 | 613.45 | 50 |
| 1735683960 | 643 | -2 | -0.31 | 644.5 | 644.5 | 630.73 | 12 |
| 1735597740 | 645 | 0 | 0.00 | 626.5 | 645 | 625 | 138 |
| 1735338000 | 645 | -9.75 | -1.49 | 645 | 645 | 645 | 35 |
| 1735252020 | 654.75 | 1.95 | 0.30 | 652 | 654.75 | 645 | 120 |
| 1735078200 | 652.79999 | 15.65 | 2.46 | 657.6 | 657.6 | 652.79999 | 3 |
| 1734992400 | 637.15 | -6.35 | -0.99 | 652 | 652 | 637.15 | 108 |
| 1734733200 | 643.5 | 0.4 | 0.06 | 643.5 | 643.5 | 643.5 | 58 |
| 1734646800 | 643.1018 | 14.3 | 2.27 | 652 | 652 | 642.71799 | 20 |
| 1734560940 | 628.79999 | -14.42 | -2.24 | 644.2395 | 660.63 | 628.79999 | 40 |
| 1734474360 | 643.21669 | -13.53 | -2.06 | 650 | 650 | 628.92999 | 958 |
| 1734388140 | 656.75 | 6.15 | 0.95 | 645.4 | 669.064 | 645.4 | 322 |
| 1734128940 | 650.6 | 0.6 | 0.09 | 636.32 | 657.4047 | 636.32 | 44 |
| 1734042480 | 650 | -2.8 | -0.43 | 654.49199 | 675.07 | 650 | 119 |
| 1733955900 | 652.79999 | 16.8 | 2.64 | 639.98 | 653.25 | 639.98 | 84 |
| 1733869200 | 636 | -7.35 | -1.14 | 643.36 | 645 | 634.976 | 22 |
| 1733782800 | 643.35 | -55.63 | -7.96 | 662.35 | 662.35 | 643.35 | 1756 |
| 1733523600 | 698.98 | -12.42 | -1.75 | 682.9 | 702.49 | 682 | 694 |
| 1733437500 | 711.4 | 16.85 | 2.43 | 696.85 | 711.9 | 696.85 | 87 |
| 1733350980 | 694.555 | 33.06 | 5.00 | 680 | 694.555 | 673 | 45 |
| 1733264700 | 661.5 | 2.5 | 0.38 | 673 | 673 | 661.5 | 73 |
| 1733178180 | 659 | -4.08 | -0.61 | 664 | 673.95 | 654.59 | 101 |
| 1732918200 | 663.075 | 13.13 | 2.02 | 663.075 | 663.075 | 663.075 | 1 |
| 1732746540 | 649.95 | 13.95 | 2.19 | 652.79999 | 652.79999 | 649.438 | 60 |
| 1732660140 | 636 | -11 | -1.70 | 656.85 | 657.34 | 636 | 84 |
| 1732573560 | 647 | -3 | -0.46 | 641 | 653.27 | 636.5 | 841 |
| 1732314000 | 650 | 37.5 | 6.12 | 650.25 | 651 | 639.97119 | 297 |
| 1732228140 | 612.5 | 0 | 0.00 | 612.5 | 612.5 | 612.5 | 0 |
| 1732141740 | 612.5 | -10.5 | -1.69 | 640 | 640 | 612.25 | 121 |
| 1732054800 | 623 | 5 | 0.81 | 643.42499 | 650.85 | 623 | 129 |
| 1731968640 | 618 | 18 | 3.00 | 615.4967 | 620 | 615.4967 | 68 |
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
