Premium
REA Group Ltd (PK) (RPGRY)
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 | 1.0508 | 4.54694937257 | 23.11 | 25.9355 | 22.97 | 142298 | 23.66831319 | DR |
| 4 | -4.0292 | -14.2930117063 | 28.19 | 29.596 | 22.41 | 147757 | 24.72837405 | DR |
| 12 | -4.8342 | -16.6725297465 | 28.995 | 34.65 | 22.41 | 109859 | 27.38720995 | DR |
| 26 | -6.7692 | -21.8855480116 | 30.93 | 36.2 | 22.41 | 72954 | 27.87840848 | DR |
| 52 | -16.7892 | -40.9992673993 | 40.95 | 55.54 | 22.41 | 37680 | 28.147699 | DR |
| 156 | -2.2492 | -8.5164710337 | 26.41 | 55.54 | 22.41 | 17598 | 28.52218616 | DR |
| 260 | 12.775305 | 112.206847397 | 11.385495 | 55.54 | 11.385495 | 17411 | 28.52212461 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 24.1608 | 0.14 | 0.60 | 25.29 | 25.29 | 23.956 | 87319 |
| 1782941280 | 24.016 | -0.1 | -0.43 | 24.01 | 24.07 | 23.95 | 89095 |
| 1782854880 | 24.12 | 0.28 | 1.17 | 23.82 | 25.9355 | 23.82 | 187393 |
| 1782768300 | 23.84 | 0.58 | 2.49 | 23.835 | 23.95 | 23.74 | 177002 |
| 1782509280 | 23.26 | 0.29 | 1.26 | 23.49 | 23.49 | 23.0694 | 117781 |
| 1782422460 | 22.97 | 0.4 | 1.77 | 23.11 | 23.2925 | 22.97 | 140220 |
| 1782336000 | 22.57 | -0.2 | -0.88 | 22.638 | 22.7445 | 22.41 | 152546 |
| 1782250140 | 22.77 | -0.93 | -3.92 | 22.835 | 22.91 | 22.76 | 292071 |
| 1782163500 | 23.7 | -1.62 | -6.40 | 23.81 | 23.9464 | 23.6 | 216848 |
| 1781818140 | 25.32 | 0.24 | 0.96 | 25.1675 | 25.69 | 25.125 | 140888 |
| 1781731740 | 25.08 | -0.25 | -0.99 | 25.605 | 25.68 | 25.06 | 140051 |
| 1781645340 | 25.33 | 0.32 | 1.28 | 25.11 | 27.6 | 25.11 | 166141 |
| 1781558940 | 25.01 | -0.21 | -0.83 | 25.3 | 25.47 | 24.97 | 152224 |
| 1781299740 | 25.22 | -1.01 | -3.85 | 25.115 | 25.35 | 25.115 | 48598 |
| 1781213220 | 26.23 | 0.14 | 0.54 | 26.95 | 26.95 | 25.66 | 175243 |
| 1781126940 | 26.09 | 0.06 | 0.23 | 26.2 | 26.34 | 25.88 | 64115 |
| 1781040540 | 26.03 | -1.12 | -4.13 | 25.82 | 27.625 | 25.0562 | 211484 |
| 1780954140 | 27.15 | -0.39 | -1.42 | 26.93 | 27.5865 | 25.489 | 153397 |
| 1780694940 | 27.54 | -0.65 | -2.31 | 25.82 | 29.596 | 25.82 | 75442 |
| 1780608540 | 28.19 | 0.24 | 0.86 | 28.19 | 28.31 | 28.07 | 106839 |
| 1780522140 | 27.95 | -0.41 | -1.45 | 28.09 | 28.12 | 27.95 | 79109 |
| 1780435740 | 28.36 | 1.41 | 5.23 | 28.24 | 28.42 | 28.185 | 129819 |
| 1780349340 | 26.95 | 0.18 | 0.67 | 27.7565 | 28.95 | 26.67 | 107245 |
| 1780090080 | 26.77 | -0.05 | -0.19 | 27.765 | 27.765 | 26.77 | 172240 |
| 1780003320 | 26.82 | 0.28 | 1.06 | 26.495 | 26.86 | 26.495 | 141256 |
| 1779917340 | 26.54 | -0.43 | -1.59 | 28.905 | 28.905 | 26.54 | 177307 |
| 1779830940 | 26.97 | -0.29 | -1.06 | 28.13 | 29.2165 | 26.8524 | 76978 |
| 1779484920 | 27.26 | -1.18 | -4.15 | 27.185 | 27.3 | 27.1 | 77856 |
| 1779398880 | 28.44 | -1.41 | -4.72 | 28.75 | 28.75 | 28.18 | 98037 |
| 1779312300 | 29.85 | 0.13 | 0.43 | 29.42 | 29.882 | 29.3422 | 99759 |
| 1779225660 | 29.723 | -0.22 | -0.72 | 29.8 | 30.556 | 29.64 | 226643 |
| 1779139740 | 29.94 | 0.88 | 3.03 | 29.74 | 30.59 | 29.57 | 105380 |
| 1778880000 | 29.06 | -0.28 | -0.95 | 29.585 | 30.41 | 28.9 | 83818 |
| 1778793900 | 29.34 | -1.93 | -6.17 | 29.18 | 31.62 | 29.18 | 142463 |
| 1778707380 | 31.27 | -0.01 | -0.03 | 30.6572 | 31.27 | 30.6572 | 94613 |
| 1778621340 | 31.28 | -1.03 | -3.19 | 32.5904 | 33.03 | 30.94 | 165825 |
| 1778534940 | 32.31 | 0.09 | 0.28 | 33.921 | 34.65 | 32.2629 | 57210 |
| 1778275200 | 32.22 | 1.03 | 3.30 | 31.998 | 32.369999 | 31.998 | 83812 |
| 1778188800 | 31.19 | -0.75 | -2.35 | 33.265 | 33.91 | 30.95 | 97864 |
| 1778102520 | 31.94 | 0.16 | 0.50 | 32.715 | 33.6736 | 31.51 | 40985 |
| 1778016000 | 31.78 | 0.27 | 0.86 | 32.735 | 34.01 | 31.48 | 86498 |
| 1777930140 | 31.51 | 0.66 | 2.14 | 32.479999 | 33.339 | 30.75 | 50480 |
| 1777671000 | 30.85 | -0.02 | -0.06 | 30.645 | 30.85 | 30.57 | 33327 |
| 1777584540 | 30.87 | 0.87 | 2.90 | 30.545 | 30.96 | 30.545 | 197426 |
| 1777498140 | 30 | 0.09 | 0.30 | 29.55 | 30 | 29.39 | 71039 |
| 1777411800 | 29.91 | -0.46 | -1.50 | 29.85 | 30.03 | 29.67 | 123387 |
| 1777325400 | 30.365 | -0.04 | -0.13 | 30.365 | 30.49 | 30.295 | 104688 |
| 1777065780 | 30.405 | -0.6 | -1.92 | 29.705 | 30.56 | 29.705 | 56346 |
| 1776979740 | 31 | -0.45 | -1.42 | 30.372 | 31.23 | 30.372 | 71490 |
| 1776893280 | 31.445 | 0.32 | 1.01 | 31.475 | 31.56 | 31.33 | 28917 |
| 1776806940 | 31.13 | -0.29 | -0.92 | 31.715 | 32.42 | 31.13 | 49623 |
| 1776720540 | 31.42 | -0.15 | -0.48 | 31.335 | 31.44 | 31.2595 | 50040 |
| 1776460800 | 31.57 | 0.97 | 3.17 | 31.54 | 31.8 | 31.28 | 72631 |
| 1776374940 | 30.6 | 1.51 | 5.19 | 30.6225 | 31.11 | 30.36 | 66349 |
| 1776288360 | 29.09 | 0.28 | 0.97 | 28.838 | 29.28 | 28.8164 | 24085 |
| 1776202140 | 28.81 | 0.9 | 3.22 | 28.58 | 28.8792 | 28.58 | 43485 |
| 1776115740 | 27.91 | -0.26 | -0.93 | 27.648 | 27.925 | 27.48 | 89942 |
| 1775856000 | 28.1725 | -0.5 | -1.73 | 28.2305 | 28.4 | 27.96 | 31294 |
| 1775770140 | 28.6698 | -0.48 | -1.63 | 28.995 | 29.7188 | 28.1 | 55150 |
| 1775683500 | 29.145 | 1.75 | 6.37 | 30.7168 | 31.52 | 28.9 | 35938 |
| 1775596800 | 27.4 | 0.38 | 1.41 | 27.68 | 28.14 | 27.21 | 150199 |
| 1775510940 | 27.02 | 0.2 | 0.73 | 26.904 | 27.66 | 26.7 | 64243 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
