Premium
REA Group Ltd (PK) (RPGRY)
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 | 9.21 | 24.2368421053 | 38 | 47.21 | 36.5 | 607 | 38.83429325 | DR |
| 4 | 7.35 | 18.4395383843 | 39.86 | 47.21 | 36.5 | 1595 | 41.24562524 | DR |
| 12 | 9.27 | 24.4333157617 | 37.94 | 47.21 | 33.83 | 1061 | 39.98657859 | DR |
| 26 | 7.131 | 17.7923600888 | 40.079 | 47.21 | 30.91 | 888 | 39.1686936 | DR |
| 52 | 16.45 | 53.4785435631 | 30.76 | 47.21 | 26.91 | 789 | 36.56217296 | DR |
| 156 | 35.824505 | 314.650395086 | 11.385495 | 47.21 | 11.385495 | 980 | 33.96479969 | DR |
| 260 | 35.71 | 310.52173913 | 11.5 | 47.21 | 11.385495 | 952 | 33.94720745 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 47.21 | 2.89 | 6.52 | 47.21 | 47.21 | 47.21 | 259 |
| 1740608400 | 44.32 | 7.82 | 21.42 | 44.32 | 44.32 | 44.32 | 164 |
| 1740522480 | 36.5 | -0.63 | -1.70 | 36.5 | 36.5 | 36.5 | 274 |
| 1740435600 | 37.13 | -0.87 | -2.28 | 39.995 | 39.995 | 37.13 | 540 |
| 1740176400 | 37.995 | -2.74 | -6.73 | 38 | 38 | 37.6979 | 1798 |
| 1740090480 | 40.737 | -3.92 | -8.78 | 42.3 | 42.3 | 40.17 | 7605 |
| 1740003960 | 44.66 | -0.1 | -0.22 | 44.57 | 44.66 | 43 | 882 |
| 1739917740 | 44.76 | 1.63 | 3.78 | 42.355 | 44.76 | 42.355 | 794 |
| 1739572020 | 43.13 | -2 | -4.43 | 45.65 | 45.65 | 43.13 | 402 |
| 1739485320 | 45.129 | 0 | 0.00 | 45.129 | 45.129 | 45.129 | 0 |
| 1739398920 | 45.129 | 3.77 | 9.11 | 45.129 | 45.129 | 45.129 | 3393 |
| 1739312400 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1739226000 | 41.36 | 0.11 | 0.27 | 43.54 | 43.54 | 39.14 | 785 |
| 1738967160 | 41.25 | -0.34 | -0.82 | 44.515 | 44.515 | 41.25 | 1605 |
| 1738880400 | 41.59 | 0.84 | 2.06 | 41.82 | 41.82 | 40.07 | 1561 |
| 1738794000 | 40.75 | 1.7 | 4.35 | 40.78 | 40.78 | 40.75 | 1605 |
| 1738708080 | 39.05 | -1.3 | -3.22 | 41.09 | 41.09 | 39.045 | 1171 |
| 1738621740 | 40.35 | 0.49 | 1.23 | 40.35 | 40.35 | 40.35 | 240 |
| 1738362000 | 39.86 | 0.61 | 1.55 | 39.86 | 39.86 | 39.86 | 4043 |
| 1738276080 | 39.25 | -0.75 | -1.88 | 41.51 | 41.66 | 39.25 | 2101 |
| 1738189740 | 40 | -0.61 | -1.50 | 40.8 | 40.8 | 40 | 401 |
| 1738103280 | 40.61 | 0.46 | 1.15 | 35.8 | 40.61 | 35.8 | 474 |
| 1738016820 | 40.15 | 2.14 | 5.63 | 40.15 | 40.15 | 40.15 | 402 |
| 1737757440 | 38.01 | -2.45 | -6.05 | 38.01 | 38.01 | 38.01 | 155 |
| 1737671220 | 40.459 | 1.75 | 4.52 | 35.571 | 40.459 | 35.571 | 412 |
| 1737584880 | 38.709 | 0 | 0.00 | 38.709 | 38.709 | 38.709 | 0 |
| 1737498480 | 38.709 | 0 | 0.00 | 38.709 | 38.709 | 38.709 | 0 |
| 1737152880 | 38.709 | -0.09 | -0.23 | 38.709 | 38.709 | 38.709 | 200 |
| 1737066420 | 38.8 | 0.05 | 0.13 | 38.8 | 38.8 | 38.8 | 319 |
| 1736979780 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1736893380 | 38.75 | -0.15 | -0.39 | 38.75 | 38.75 | 38.75 | 1678 |
| 1736806800 | 38.9 | 0.22 | 0.57 | 38.9 | 38.9 | 38.9 | 305 |
| 1736547720 | 38.68 | -0.7 | -1.78 | 38.92 | 38.92 | 38.68 | 962 |
| 1736375160 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1736288760 | 39.38 | 0 | 0.00 | 39.38 | 39.38 | 39.38 | 0 |
| 1736202360 | 39.38 | 2.65 | 7.21 | 39.38 | 39.38 | 39.38 | 333 |
| 1735942980 | 36.73 | -2.09 | -5.37 | 36.73 | 36.73 | 36.73 | 270 |
| 1735856700 | 38.815 | 4.94 | 14.57 | 38.815 | 38.815 | 38.815 | 206 |
| 1735683960 | 33.88 | -2.27 | -6.28 | 34.5 | 36.08 | 33.83 | 3891 |
| 1735597740 | 36.15 | -0.73 | -1.98 | 33.9 | 36.15 | 33.9 | 899 |
| 1735338000 | 36.8805 | -2.32 | -5.93 | 34.185 | 36.8805 | 34.185 | 488 |
| 1735252020 | 39.205 | 0.43 | 1.12 | 39.205 | 39.205 | 39.205 | 297 |
| 1735078800 | 38.77 | 0 | 0.00 | 38.77 | 38.77 | 38.77 | 0 |
| 1734992400 | 38.77 | -2.13 | -5.21 | 34.996 | 38.77 | 34.996 | 635 |
| 1734733740 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734647340 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1734560940 | 40.9 | 0.56 | 1.38 | 36.99 | 40.9 | 36.99 | 276 |
| 1734474540 | 40.345 | 0 | 0.00 | 40.345 | 40.345 | 40.345 | 0 |
| 1734388140 | 40.345 | 0 | 0.00 | 40.345 | 40.345 | 40.345 | 0 |
| 1734128940 | 40.345 | -0.34 | -0.84 | 40.345 | 40.345 | 40.345 | 192 |
| 1734042480 | 40.685 | 1.77 | 4.53 | 40.685 | 40.685 | 40.685 | 333 |
| 1733955900 | 38.92 | -3.46 | -8.16 | 38.92 | 38.92 | 38.92 | 243 |
| 1733869200 | 42.38 | 0 | 0.00 | 42.38 | 42.38 | 42.38 | 0 |
| 1733782800 | 42.38 | 0 | 0.00 | 42.38 | 42.38 | 42.38 | 0 |
| 1733523600 | 42.38 | 1.35 | 3.29 | 37.94 | 42.38 | 37.94 | 920 |
| 1733437500 | 41.03 | -2.05 | -4.76 | 41.03 | 41.03 | 41.03 | 1564 |
| 1733350980 | 43.08 | 0 | 0.00 | 43.08 | 43.08 | 43.08 | 0 |
| 1733264580 | 43.08 | 0 | 0.00 | 43.08 | 43.08 | 43.08 | 0 |
| 1733178180 | 43.08 | -0.17 | -0.39 | 43.08 | 43.08 | 43.08 | 311 |
| 1732919340 | 43.249 | 0 | 0.00 | 43.249 | 43.249 | 43.249 | 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
