Premium
Raspberry PI Holdings PLC (PK) (RPBPF)
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 | 0.05 | 1.17647058824 | 4.25 | 4.3 | 4.15 | 1052 | 4.20781844 | CS |
| 4 | -0.02 | -0.462962962963 | 4.32 | 5.5 | 4 | 3090 | 4.32022654 | CS |
| 12 | -0.75 | -14.8514851485 | 5.05 | 6.5 | 4 | 3749 | 4.7701184 | CS |
| 26 | -0.7088 | -14.1510940744 | 5.0088 | 6.5 | 4 | 3328 | 4.88564199 | CS |
| 52 | -0.7088 | -14.1510940744 | 5.0088 | 6.5 | 4 | 3328 | 4.88564199 | CS |
| 156 | -0.7088 | -14.1510940744 | 5.0088 | 6.5 | 4 | 3328 | 4.88564199 | CS |
| 260 | -0.7088 | -14.1510940744 | 5.0088 | 6.5 | 4 | 3328 | 4.88564199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1733178540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732919340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732746540 | 4.3 | 0.15 | 3.61 | 4.25 | 4.3 | 4.25 | 811 |
| 1732660140 | 4.15 | -0.15 | -3.49 | 4.25 | 4.25 | 4.15 | 1293 |
| 1732573560 | 4.3 | 0.1 | 2.38 | 5 | 5 | 4.3 | 25100 |
| 1732314000 | 4.2 | -1.3 | -23.64 | 4.3 | 4.3 | 4.18 | 3881 |
| 1732227900 | 5.5 | 1.28 | 30.33 | 4.2 | 5.5 | 4.2 | 1480 |
| 1732141740 | 4.22 | 0.17 | 4.20 | 4.22 | 4.22 | 4.22 | 1000 |
| 1732054800 | 4.05 | -0.7 | -14.74 | 4.5 | 4.5 | 4.05 | 1200 |
| 1731968760 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1731709560 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1731623160 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1731536760 | 4.75 | 0.75 | 18.75 | 5 | 5 | 4.75 | 425 |
| 1731450480 | 4 | -0.1 | -2.44 | 4 | 4 | 4 | 200 |
| 1731363600 | 4.1 | -0.13 | -3.07 | 4.1 | 4.1 | 4.1 | 1000 |
| 1731104400 | 4.23 | -0.09 | -2.08 | 4.23 | 4.23 | 4.23 | 100 |
| 1731018540 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 589 |
| 1730931960 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730845560 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730759160 | 4.32 | -0.18 | -4.00 | 4.41 | 4.41 | 4.32 | 640 |
| 1730496420 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5 | 4.5 | 388 |
| 1730409780 | 4.5199999 | -0.18 | -3.83 | 4.5199999 | 4.5199999 | 4.5199999 | 1900 |
| 1730323500 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 575 |
| 1730237280 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730150880 | 4.7 | 0 | 0.00 | 4.72 | 4.72 | 4.68 | 7306 |
| 1729891560 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1729805160 | 4.7 | -0.2 | -4.08 | 4.95 | 4.95 | 4.7 | 1140 |
| 1729718700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1729632300 | 4.9 | 0.19 | 4.03 | 4.9 | 4.9 | 4.9 | 3960 |
| 1729545600 | 4.71 | -0.15 | -3.09 | 4.87 | 4.87 | 4.5199999 | 2300 |
| 1729286760 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729200360 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729113960 | 4.86 | -0.09 | -1.82 | 4.95 | 4.95 | 4.86 | 3249 |
| 1729027620 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1728941220 | 4.95 | -0.1 | -1.98 | 5.05 | 5.05 | 4.91 | 10435 |
| 1728681900 | 5.05 | 0.05 | 1.00 | 5.75 | 5.75 | 5.05 | 694 |
| 1728595200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728508800 | 5 | 0 | 0.00 | 4.99 | 5.15 | 4.99 | 1445 |
| 1728422580 | 5 | 0 | 0.00 | 5 | 5 | 5 | 300 |
| 1728336000 | 5 | 0.4 | 8.70 | 5.2 | 5.2 | 5 | 45175 |
| 1728077160 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1727990760 | 4.6 | -0.25 | -5.15 | 5 | 5 | 4.6 | 2990 |
| 1727904000 | 4.85 | -0.01 | -0.29 | 4.8 | 5 | 4.8 | 900 |
| 1727818140 | 4.864 | -0.64 | -11.56 | 5 | 5 | 4.864 | 10625 |
| 1727731380 | 5.5 | 0.3 | 5.77 | 5.5 | 5.5 | 5.5 | 190 |
| 1727472000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 2458 |
| 1727386200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 500 |
| 1727299200 | 5.2 | 0.2 | 4.00 | 6.5 | 6.5 | 5.18 | 3386 |
| 1727212800 | 5 | 0.48 | 10.62 | 5 | 5 | 5 | 245 |
| 1727126460 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726867260 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726780860 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726694460 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 220 |
| 1726608240 | 4.5199999 | -1.48 | -24.67 | 5 | 5 | 4.5199999 | 1100 |
| 1726521720 | 6 | 1.1 | 22.45 | 6 | 6 | 4.22 | 980 |
| 1726262700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1726176300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1726089900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1726003500 | 4.9 | -0.1 | -2.00 | 5.05 | 5.05 | 4.9 | 2300 |
| 1725917160 | 5 | -0.22 | -4.21 | 5.4 | 5.4 | 4.5 | 6807 |
| 1725658080 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1725571680 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1725485280 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
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
