Premium
Rego Payment Architectures Inc (QB) (RPMT)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05245 | -5.65498652291 | 0.9275 | 0.9275 | 0.8657 | 9938 | 0.90739584 | CS |
| 4 | -0.07995 | -8.37172774869 | 0.955 | 0.9974 | 0.8522 | 39675 | 0.95952772 | CS |
| 12 | -0.02495 | -2.77222222222 | 0.9 | 1.105 | 0.8517 | 50239 | 0.98087338 | CS |
| 26 | -0.07495 | -7.88947368421 | 0.95 | 1.15 | 0.819 | 39625 | 0.98444632 | CS |
| 52 | -0.59495 | -40.4727891156 | 1.47 | 1.53 | 0.7862 | 39868 | 1.06326492 | CS |
| 156 | 0.04745 | 5.73344610923 | 0.8276 | 1.81 | 0.7505 | 52150 | 1.25971076 | CS |
| 260 | 0.70955 | 428.731117825 | 0.1655 | 1.81 | 0.1301 | 61291 | 1.02646335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.87505 | -0.02495 | -2.77 | 0.9025 | 0.9035 | 0.8676 | 28018 |
| 1737671220 | 0.9 | -0.019 | -2.07 | 0.91 | 0.92 | 0.8657 | 4900 |
| 1737584640 | 0.919 | 0.019 | 2.11 | 0.9 | 0.92 | 0.8661 | 11553 |
| 1737498540 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.8666 | 15850 |
| 1737152880 | 0.91 | 0 | 0.00 | 0.9275 | 0.9275 | 0.885 | 7450 |
| 1737066420 | 0.91 | -0.03 | -3.19 | 0.903975 | 0.949 | 0.885 | 16219 |
| 1736979720 | 0.94 | 0.0186 | 2.02 | 0.9275 | 0.98 | 0.91 | 11750 |
| 1736893380 | 0.9214 | -0.0386 | -4.02 | 0.9214 | 0.9552 | 0.9214 | 12100 |
| 1736806800 | 0.96 | -0.0299 | -3.02 | 0.98 | 0.982475 | 0.96 | 10300 |
| 1736547720 | 0.9899 | 0.0069 | 0.70 | 0.99 | 0.99 | 0.9214 | 26812 |
| 1736375340 | 0.983 | 0.003 | 0.31 | 0.9695 | 0.983 | 0.96 | 51046 |
| 1736288940 | 0.98 | 0.01 | 1.03 | 0.9775 | 0.98 | 0.97 | 53368 |
| 1736202360 | 0.97 | 0 | 0.00 | 0.96 | 0.98 | 0.8522 | 225334 |
| 1735942980 | 0.97 | -0.0272 | -2.73 | 0.961 | 0.9797 | 0.96 | 30790 |
| 1735856700 | 0.9972 | 0.0585 | 6.23 | 0.9425 | 0.9974 | 0.9397 | 65401 |
| 1735683960 | 0.9387 | 0.0287 | 3.15 | 0.91 | 0.9387 | 0.8644 | 57650 |
| 1735597740 | 0.91 | -0.0125 | -1.36 | 0.8929 | 0.96 | 0.8756 | 60049 |
| 1735338000 | 0.9225 | -0.0095 | -1.02 | 0.955 | 0.955 | 0.92 | 13899 |
| 1735252020 | 0.932 | -0.008 | -0.85 | 0.95 | 0.9799 | 0.9301 | 20940 |
| 1735078200 | 0.94 | -0.035 | -3.59 | 0.94 | 0.98 | 0.94 | 19850 |
| 1734992400 | 0.975 | 0.0149 | 1.55 | 0.9799 | 0.9799 | 0.94 | 24395 |
| 1734733200 | 0.9601 | -0.0009 | -0.09 | 0.9725 | 0.9725 | 0.9601 | 4001 |
| 1734646800 | 0.961 | -0.01415 | -1.45 | 0.98 | 0.98 | 0.961 | 15886 |
| 1734560940 | 0.97515 | 0.00265 | 0.27 | 0.9605 | 0.98 | 0.9605 | 12068 |
| 1734474360 | 0.9725 | -0.0475 | -4.66 | 1.01 | 1.01 | 0.9725 | 23343 |
| 1734388140 | 1.02 | 0.04 | 4.08 | 0.995 | 1.1 | 0.971 | 143057 |
| 1734128940 | 0.98 | 0.019 | 1.98 | 1.02 | 1.02 | 0.95 | 105919 |
| 1734042480 | 0.961 | -0.0565 | -5.55 | 1.01 | 1.05 | 0.95 | 223104 |
| 1733955900 | 1.0175 | 0.02 | 1.75 | 1.03 | 1.05 | 0.991 | 224279 |
| 1733869200 | 1 | 0.01 | 1.01 | 0.972875 | 1.04 | 0.972875 | 112362 |
| 1733782800 | 0.99 | 0.01 | 1.02 | 0.99 | 1.04 | 0.95 | 71406 |
| 1733523600 | 0.98 | -0.025 | -2.49 | 1 | 1.0049999 | 0.95 | 95149 |
| 1733437500 | 1.0049999 | -0.03 | -2.43 | 1.02 | 1.03 | 1 | 40214 |
| 1733350980 | 1.03 | 0.03 | 3.00 | 1.0065 | 1.03 | 1 | 67056 |
| 1733264700 | 1 | 0 | 0.00 | 0.99955 | 1.025 | 0.991 | 49689 |
| 1733178180 | 1 | -0.01 | -0.99 | 0.965 | 1.105 | 0.921 | 93320 |
| 1732918200 | 1.01 | 0 | 0.00 | 1 | 1.02 | 0.9535 | 21833 |
| 1732746540 | 1.01 | -0.02 | -1.94 | 1.014 | 1.04 | 0.99 | 48031 |
| 1732660140 | 1.03 | 0.03 | 3.00 | 0.9799 | 1.03 | 0.97 | 16308 |
| 1732573560 | 1 | -0.01 | -0.99 | 0.9875 | 1.04 | 0.9875 | 15145 |
| 1732314000 | 1.01 | 0 | 0.00 | 0.97 | 1.03 | 0.97 | 27655 |
| 1732227900 | 1.01 | -0.03 | -2.88 | 1.01 | 1.06 | 0.951 | 78071 |
| 1732141740 | 1.04 | 0.05 | 5.05 | 0.99 | 1.065 | 0.99 | 26148 |
| 1732054800 | 0.99 | 0 | 0.00 | 0.958175 | 0.99 | 0.9411 | 9622 |
| 1731968640 | 0.99 | 0.02 | 2.06 | 0.96 | 0.997 | 0.91725 | 37848 |
| 1731709260 | 0.97 | -0.02 | -2.02 | 0.92435 | 0.9897 | 0.92435 | 34944 |
| 1731622800 | 0.99 | 0.0894 | 9.93 | 0.98 | 1.05 | 0.93 | 200637 |
| 1731536760 | 0.9006 | 0.0085 | 0.95 | 0.8631 | 0.965 | 0.863 | 14074 |
| 1731450480 | 0.8921 | -0.0379 | -4.08 | 0.862 | 0.9921 | 0.862 | 41873 |
| 1731363600 | 0.93 | 0.04225 | 4.76 | 0.9 | 0.9947 | 0.8834 | 33301 |
| 1731104400 | 0.88775 | -0.0872 | -8.94 | 0.91915 | 1 | 0.8517 | 27113 |
| 1731018540 | 0.97495 | 0.01495 | 1.56 | 0.9209 | 1.01 | 0.8918 | 55401 |
| 1730931600 | 0.96 | -0.0045 | -0.47 | 0.98 | 0.98 | 0.935 | 13000 |
| 1730845680 | 0.9645 | 0.0345 | 3.71 | 0.923 | 0.969 | 0.923 | 21117 |
| 1730759160 | 0.93 | 0.05 | 5.68 | 0.88 | 0.93195 | 0.88 | 9604 |
| 1730496420 | 0.88 | -0.0325 | -3.56 | 0.9 | 0.925 | 0.88 | 10909 |
| 1730409780 | 0.9125 | 0.0125 | 1.39 | 0.88 | 0.93 | 0.84 | 29341 |
| 1730323500 | 0.9 | 0.06 | 7.14 | 0.83 | 0.95 | 0.8189999 | 71623 |
| 1730237280 | 0.84 | -0.0706 | -7.75 | 0.931485 | 1 | 0.8199999 | 143085 |
| 1730150880 | 0.9106 | -0.0494 | -5.15 | 0.965 | 0.98 | 0.9106 | 28089 |
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
