Premium
Rheinmetall Berlin (PK) (RNMBF)
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 | -104.6 | -6.18934911243 | 1690 | 1711 | 1505 | 1282 | 1601.24726847 | CS |
| 4 | 132.99 | 9.15650539448 | 1452.41 | 1711 | 1273.49 | 1476 | 1497.83635247 | CS |
| 12 | 801.0428 | 102.127296084 | 784.3572 | 1711 | 712.26 | 2071 | 1246.93473371 | CS |
| 26 | 1040.68 | 191.048612131 | 544.72 | 1711 | 502.3 | 1090 | 1192.02054768 | CS |
| 52 | 1053.4 | 198.007518797 | 532 | 1711 | 496.04 | 609 | 1120.53001469 | CS |
| 156 | 1361.7 | 608.717031739 | 223.7 | 1711 | 141.65 | 450 | 765.840468 | CS |
| 260 | 1480.4 | 1409.9047619 | 105 | 1711 | 75 | 457 | 726.48287885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 1585.4 | 7.4 | 0.47 | 1580 | 1600 | 1557.1 | 389 |
| 1745529840 | 1578 | 55.1 | 3.62 | 1571.13 | 1583.5 | 1525 | 516 |
| 1745443560 | 1522.8975 | -127.69 | -7.74 | 1541 | 1578.2 | 1505 | 1686 |
| 1745357340 | 1650.585 | 0.59 | 0.04 | 1672.89 | 1673.1 | 1606 | 2383 |
| 1745270400 | 1650 | -21.15 | -1.27 | 1690 | 1711 | 1600.65 | 544 |
| 1744925340 | 1671.15 | -39.1 | -2.29 | 1683.84 | 1708 | 1651 | 577 |
| 1744838940 | 1710.25 | 21.25 | 1.26 | 1700 | 1710.25 | 1651.5 | 1681 |
| 1744752360 | 1689 | 49 | 2.99 | 1658.45 | 1701.2 | 1658.45 | 719 |
| 1744666140 | 1640 | 87.52 | 5.64 | 1597 | 1646.76 | 1583.95 | 654 |
| 1744406940 | 1552.4849 | 34.27 | 2.26 | 1561.786 | 1585 | 1535 | 1090 |
| 1744320120 | 1518.21 | 57.21 | 3.92 | 1442.39 | 1541.6 | 1442.39 | 1605 |
| 1744234140 | 1461 | 4 | 0.27 | 1450 | 1499.99 | 1420.72 | 5880 |
| 1744147740 | 1457 | 77.28 | 5.60 | 1422.09 | 1457 | 1383.18 | 810 |
| 1744061220 | 1379.72 | 90.28 | 7.00 | 1318.75 | 1449 | 1317.51 | 3307 |
| 1743802020 | 1289.438 | -200.56 | -13.46 | 1491.53 | 1491.53 | 1273.49 | 1932 |
| 1743715440 | 1490 | 80 | 5.67 | 1468.69 | 1520.1099 | 1451.65 | 947 |
| 1743629040 | 1410 | -47 | -3.23 | 1450.15 | 1450.15 | 1400.01 | 415 |
| 1743542640 | 1457 | 29 | 2.03 | 1440 | 1475 | 1440 | 529 |
| 1743456180 | 1428 | 5.2 | 0.37 | 1422.95 | 1444.66 | 1390 | 1127 |
| 1743197340 | 1422.8 | -30.21 | -2.08 | 1452.41 | 1452.41 | 1380 | 1640 |
| 1743110880 | 1453.008 | 3.01 | 0.21 | 1469 | 1477.84 | 1450.01 | 1221 |
| 1743024540 | 1450 | 9.75 | 0.68 | 1478.48 | 1478.48 | 1450 | 842 |
| 1742938140 | 1440.25 | 23.5 | 1.66 | 1400.01 | 1441.84 | 1398.17 | 1208 |
| 1742851200 | 1416.75 | -20.25 | -1.41 | 1450 | 1465.98 | 1416.75 | 983 |
| 1742592540 | 1437 | 28 | 1.99 | 1400 | 1448 | 1378.5 | 2567 |
| 1742505960 | 1409 | -87 | -5.82 | 1465.65 | 1466.01 | 1375.42 | 2932 |
| 1742419200 | 1496 | -85 | -5.38 | 1540.01 | 1540.01 | 1475.01 | 1164 |
| 1742333400 | 1581 | 66.82 | 4.41 | 1550 | 1623.58 | 1530.669 | 14618 |
| 1742246400 | 1514.182 | 9.18 | 0.61 | 1512.8 | 1541.4 | 1461.93 | 2626 |
| 1741987680 | 1505 | 55 | 3.79 | 1511.6 | 1524 | 1450 | 1925 |
| 1741901340 | 1450 | 50.8 | 3.63 | 1370 | 1450 | 1353.5 | 4220 |
| 1741814940 | 1399.2 | 97.08 | 7.46 | 1366.05 | 1413.34 | 1334.95 | 4936 |
| 1741728480 | 1302.1199 | 66.34 | 5.37 | 1295.3 | 1307.8699 | 1240 | 1420 |
| 1741641600 | 1235.78 | 28.03 | 2.32 | 1239.13 | 1239.13 | 1171.6199 | 1153 |
| 1741386000 | 1207.75 | -100.25 | -7.66 | 1274.04 | 1287.3599 | 1100 | 3560 |
| 1741300140 | 1308 | 22 | 1.71 | 1316.19 | 1316.31 | 1265.1199 | 1640 |
| 1741213440 | 1286 | 28.84 | 2.29 | 1282.39 | 1315 | 1235.77 | 3204 |
| 1741126800 | 1257.165 | 6.16 | 0.49 | 1194.3599 | 1295 | 1162.8 | 2144 |
| 1741040760 | 1251 | 158.62 | 14.52 | 1231.25 | 1260 | 1176.67 | 3058 |
| 1740781260 | 1092.38 | 42.38 | 4.04 | 1055.85 | 1092.88 | 1024.2 | 462 |
| 1740695340 | 1050 | 32.5 | 3.19 | 1056.1199 | 1056.8599 | 1020.16 | 351 |
| 1740608400 | 1017.5 | -21.5 | -2.07 | 1016.95 | 1025 | 1009.26 | 574 |
| 1740522480 | 1039 | 28 | 2.77 | 1030.6 | 1039 | 992 | 737 |
| 1740435600 | 1011 | 71.8 | 7.64 | 995.13 | 1011 | 980.636 | 695 |
| 1740176400 | 939.2 | -14.58 | -1.53 | 948.3 | 953.4 | 913.56 | 275 |
| 1740090480 | 953.775 | -31.03 | -3.15 | 980 | 982.83 | 928.0745 | 398 |
| 1740003960 | 984.8 | 2.8 | 0.29 | 989.47 | 998.6 | 961.31 | 507 |
| 1739917740 | 982 | 126.9 | 14.84 | 942.83 | 999.66 | 942.83 | 3535 |
| 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 |
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
