Premium
Raspberry PI Holdings PLC (PK) (RPBPF)
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 | -0.65 | -8.22784810127 | 7.9 | 8.51 | 7.25 | 4118 | 8.05612639 | CS |
| 4 | 1.76 | 32.058287796 | 5.49 | 8.51 | 5.49 | 3988 | 7.19495416 | CS |
| 12 | 2.3 | 46.4646464646 | 4.95 | 8.51 | 4 | 3215 | 5.84457291 | CS |
| 26 | 2.2412 | 44.7452483629 | 5.0088 | 8.51 | 4 | 3413 | 5.42611334 | CS |
| 52 | 2.2412 | 44.7452483629 | 5.0088 | 8.51 | 4 | 3413 | 5.42611334 | CS |
| 156 | 2.2412 | 44.7452483629 | 5.0088 | 8.51 | 4 | 3413 | 5.42611334 | CS |
| 260 | 2.2412 | 44.7452483629 | 5.0088 | 8.51 | 4 | 3413 | 5.42611334 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 7.8 | -0.44 | -5.34 | 8 | 8 | 7.55 | 5590 |
| 1735942980 | 8.24 | -0.01 | -0.12 | 8.35 | 8.4 | 8.24 | 1213 |
| 1735856700 | 8.25 | 0.35 | 4.43 | 8.45 | 8.51 | 8.15 | 7767 |
| 1735683960 | 7.9 | 0.03 | 0.38 | 7.9 | 8.5 | 7.9 | 1903 |
| 1735597740 | 7.87 | -0.63 | -7.41 | 8.51 | 8.51 | 7.87 | 8969 |
| 1735338000 | 8.5 | 0.5 | 6.25 | 8.49 | 8.5 | 8.25 | 2907 |
| 1735252020 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 1739 |
| 1735078800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734992400 | 7.5 | 1.12 | 17.55 | 7.25 | 7.5 | 7.25 | 6720 |
| 1734733200 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1734646800 | 6.38 | -0.23 | -3.48 | 6.4 | 6.4 | 6.38 | 5550 |
| 1734560940 | 6.61 | 0.13 | 2.01 | 6.9 | 6.9 | 6.4 | 6139 |
| 1734474360 | 6.48 | 0.18 | 2.86 | 6.355 | 6.88 | 6.355 | 1069 |
| 1734388140 | 6.3 | 0.19 | 3.11 | 6.3 | 6.3 | 6.3 | 1691 |
| 1734128940 | 6.11 | 0.11 | 1.83 | 6.2 | 6.2 | 6.11 | 5380 |
| 1734042480 | 6 | 0.35 | 6.19 | 6 | 6 | 6 | 1810 |
| 1733955900 | 5.65 | 0.16 | 2.91 | 6 | 6 | 5.65 | 351 |
| 1733869200 | 5.49 | 0.69 | 14.38 | 5.49 | 5.49 | 5.49 | 5015 |
| 1733782800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733523600 | 4.8 | 0.05 | 1.05 | 5.25 | 5.25 | 4.8 | 2010 |
| 1733437500 | 4.75 | -0.24 | -4.81 | 4.75 | 4.75 | 4.75 | 200 |
| 1733350980 | 4.99 | 0.69 | 16.05 | 4.99 | 4.99 | 4.99 | 4030 |
| 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 |
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
