Premium
Rheinmetall Ag (PK) (RNMBY)
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 | 48.98 | 19.6139676438 | 249.72 | 301.22 | 219.59 | 202839 | 259.39559589 | DR |
| 4 | 126.46 | 73.4208081746 | 172.24 | 301.22 | 169.67 | 158433 | 238.13114385 | DR |
| 12 | 172.3 | 136.313291139 | 126.4 | 301.22 | 122.64 | 92512 | 200.60456757 | DR |
| 26 | 183.24 | 158.704313182 | 115.46 | 301.22 | 101.31 | 54971 | 179.86868307 | DR |
| 52 | 203.24 | 212.905929185 | 95.46 | 301.22 | 95.456 | 38815 | 159.01306173 | DR |
| 156 | 264.99 | 786.087214476 | 33.71 | 301.22 | 28.1 | 25212 | 105.39586989 | DR |
| 260 | 286.36 | 2320.5834684 | 12.34 | 301.22 | 9.24 | 17723 | 102.2226949 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 298.7 | 13.4 | 4.70 | 298.5 | 301.22 | 289.98 | 242537 |
| 1741901340 | 285.3 | 5.98 | 2.14 | 275.55 | 285.67 | 273.63 | 207311 |
| 1741814940 | 279.32 | 25.16 | 9.90 | 270.16 | 279.86 | 267.43 | 192799 |
| 1741728480 | 254.16 | 11.69 | 4.82 | 253.43 | 255.1 | 249.315 | 130920 |
| 1741641600 | 242.475 | 1.09 | 0.45 | 242.03 | 246.054 | 234.37 | 159857 |
| 1741386000 | 241.39 | -17.32 | -6.69 | 249.72 | 253.43 | 219.59 | 323308 |
| 1741300140 | 258.70999 | 1.11 | 0.43 | 256.81 | 261.89999 | 255.065 | 165730 |
| 1741213440 | 257.6 | 5.6 | 2.22 | 252.36 | 259.41 | 248.4 | 190697 |
| 1741126800 | 252 | 2.84 | 1.14 | 234.6 | 257.86 | 230.19 | 434175 |
| 1741040760 | 249.16 | 31.19 | 14.31 | 240.53 | 251.46 | 235.29 | 235908 |
| 1740781260 | 217.97 | 8.77 | 4.19 | 207.98 | 219.05 | 207.345 | 146495 |
| 1740695340 | 209.2 | 6.5 | 3.21 | 208.37 | 209.75 | 205.3 | 109708 |
| 1740608400 | 202.7 | -0.1 | -0.05 | 202.68 | 204.94 | 201.93 | 54444 |
| 1740522480 | 202.8 | 1.5 | 0.75 | 201.41 | 202.8 | 198.05 | 87264 |
| 1740435600 | 201.3 | 14.7 | 7.88 | 196.2 | 205.65 | 189 | 87824 |
| 1740176400 | 186.6 | -1.94 | -1.03 | 185.58 | 187.365 | 184.76 | 39831 |
| 1740090480 | 188.54 | -7.8 | -3.97 | 192 | 192.61 | 185.01 | 98069 |
| 1740003960 | 196.34 | 1.63 | 0.84 | 195.85 | 196.34 | 194.08 | 88378 |
| 1739917740 | 194.71 | 21.8 | 12.61 | 193.19 | 195.418 | 192.76 | 204873 |
| 1739572020 | 172.91 | 16.09 | 10.26 | 172.24 | 174.31 | 169.67 | 52642 |
| 1739485320 | 156.82 | 12.82 | 8.90 | 156.25 | 158.06 | 153 | 72885 |
| 1739398920 | 144 | -8.08 | -5.31 | 149.245 | 151.75 | 142.03 | 309303 |
| 1739312940 | 152.08 | 1.5 | 1.00 | 150.79 | 152.08 | 149.6851 | 120278 |
| 1739226000 | 150.58 | 1.09 | 0.73 | 149.54 | 150.66999 | 149.43 | 23179 |
| 1738967160 | 149.4915 | 1.97 | 1.34 | 150.72 | 150.72 | 148.35 | 26181 |
| 1738880400 | 147.52 | -9.67 | -6.15 | 148.11 | 154.9422 | 142.11 | 229607 |
| 1738794000 | 157.19 | -0.72 | -0.46 | 160.625 | 160.76 | 155 | 112127 |
| 1738708080 | 157.91 | -0.07 | -0.04 | 156.26 | 157.97999 | 155.44 | 50098 |
| 1738621740 | 157.97999 | 1.88 | 1.20 | 155.86 | 157.97999 | 155.71 | 45292 |
| 1738362000 | 156.1 | 0.11 | 0.07 | 156.68 | 157.72999 | 155.68 | 43960 |
| 1738276080 | 155.99 | 1.02 | 0.66 | 156.18 | 157.31 | 155.43 | 48516 |
| 1738189740 | 154.97 | 2.3 | 1.51 | 153.21 | 154.99 | 153.21 | 11205 |
| 1738103280 | 152.66999 | 0.49 | 0.32 | 153.28 | 153.41999 | 152.32499 | 28907 |
| 1738016820 | 152.18 | -1.19 | -0.77 | 151.19999 | 153.11 | 151.19999 | 15101 |
| 1737757440 | 153.3668 | -0.13 | -0.09 | 154.36 | 154.83 | 153 | 52942 |
| 1737671220 | 153.5 | 3 | 1.99 | 151.8 | 153.5 | 151.335 | 105143 |
| 1737584640 | 150.5 | 3.2 | 2.17 | 149.54 | 150.8 | 149.36 | 119571 |
| 1737498540 | 147.3 | 4.88 | 3.43 | 144.91 | 147.35 | 144.56 | 126094 |
| 1737152880 | 142.41999 | 1.27 | 0.90 | 142.19 | 144 | 142.19 | 143347 |
| 1737066420 | 141.15 | 5.54 | 4.09 | 140.7699 | 141.34 | 139.5 | 46458 |
| 1736979720 | 135.61 | 0.4 | 0.30 | 135.72 | 135.79 | 135.07 | 11748 |
| 1736893380 | 135.21 | 3.55 | 2.70 | 133.72999 | 135.21 | 133.395 | 13027 |
| 1736806800 | 131.66 | -1.77 | -1.33 | 129.86 | 132.28 | 129.78 | 65964 |
| 1736547720 | 133.43 | -0.16 | -0.12 | 133.24 | 133.58 | 132.66999 | 15262 |
| 1736375340 | 133.59 | 6.08 | 4.77 | 133.07 | 133.91999 | 132.61 | 18380 |
| 1736288940 | 127.51 | 2.02 | 1.61 | 127.97 | 128.26 | 126.49 | 28088 |
| 1736202360 | 125.49 | -1.16 | -0.92 | 124.57 | 126.005 | 124.57 | 12939 |
| 1735942980 | 126.65 | 2.38 | 1.92 | 126.15 | 127.02 | 125.01 | 37717 |
| 1735856700 | 124.27 | -2.28 | -1.80 | 125.37 | 125.845 | 122.64 | 37340 |
| 1735683960 | 126.55 | -1.04 | -0.82 | 126.62 | 126.95 | 126.51 | 7777 |
| 1735597740 | 127.59 | -0.97 | -0.75 | 127.22 | 128.282 | 127.16 | 9915 |
| 1735338000 | 128.56 | -1.9 | -1.46 | 129.1 | 129.12 | 128.49 | 16640 |
| 1735252020 | 130.46 | 0.88 | 0.68 | 129.59 | 130.47 | 128.8 | 8561 |
| 1735078200 | 129.5815 | 0.26 | 0.20 | 128 | 130 | 128 | 3602 |
| 1734992400 | 129.32 | 0.5 | 0.39 | 130.15 | 130.15 | 128.55 | 32636 |
| 1734733200 | 128.82 | 0.53 | 0.41 | 126.4 | 128.93 | 126.19 | 28141 |
| 1734646800 | 128.29 | 2.09 | 1.66 | 128.125 | 128.54499 | 127.74 | 9438 |
| 1734560940 | 126.2 | -1.85 | -1.44 | 129 | 129.38999 | 125.9 | 28232 |
| 1734474360 | 128.05 | -3.5 | -2.66 | 128.34 | 128.82 | 127.84 | 11753 |
| 1734388140 | 131.55 | 2.08 | 1.61 | 131.826 | 132.41999 | 130.78 | 11847 |
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
