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 | 0.047675 | 5.77738730005 | 0.8252 | 0.90025 | 0.7496 | 48142 | 0.83443188 | CS |
| 4 | 0.011275 | 1.30861188487 | 0.8616 | 0.98 | 0.7496 | 53737 | 0.90139462 | CS |
| 12 | -0.117125 | -11.8308080808 | 0.99 | 1.1 | 0.7496 | 53119 | 0.94330601 | CS |
| 26 | -0.097125 | -10.0128865979 | 0.97 | 1.15 | 0.7496 | 45054 | 0.96243257 | CS |
| 52 | -0.497125 | -36.2864963504 | 1.37 | 1.39 | 0.7496 | 40941 | 1.00306208 | CS |
| 156 | -0.527125 | -37.6517857143 | 1.4 | 1.81 | 0.7496 | 50711 | 1.26293237 | CS |
| 260 | 0.560375 | 179.32 | 0.3125 | 1.81 | 0.16 | 60631 | 1.04471969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.872875 | -0.016125 | -1.81 | 0.86 | 0.90025 | 0.79 | 37480 |
| 1740695340 | 0.889 | 0.0993 | 12.57 | 0.75 | 0.889 | 0.75 | 22800 |
| 1740608400 | 0.7897 | -0.0116 | -1.45 | 0.8 | 0.81 | 0.75 | 34994 |
| 1740522480 | 0.8013 | -0.0277 | -3.34 | 0.81 | 0.8189999 | 0.76 | 11901 |
| 1740435600 | 0.829 | -0.0899 | -9.78 | 0.8252 | 0.84 | 0.7496 | 133536 |
| 1740176400 | 0.9189 | 0.0289 | 3.25 | 0.89 | 0.92755 | 0.8701 | 72608 |
| 1740090480 | 0.89 | -0.0696 | -7.25 | 0.8934 | 0.93 | 0.885 | 34914 |
| 1740003960 | 0.9596 | -0.0204 | -2.08 | 0.91 | 0.9599 | 0.84555 | 103606 |
| 1739917740 | 0.98 | 0.082 | 9.13 | 0.885 | 0.98 | 0.88 | 151394 |
| 1739572020 | 0.898 | -0.036425 | -3.90 | 0.901 | 0.9369 | 0.89 | 8652 |
| 1739485320 | 0.934425 | -0.015575 | -1.64 | 0.9499 | 0.9499 | 0.9 | 15310 |
| 1739398920 | 0.95 | 0.0101 | 1.07 | 0.92 | 0.95 | 0.8653 | 28483 |
| 1739312940 | 0.9399 | 0.0573 | 6.49 | 0.8926 | 0.941 | 0.88 | 109714 |
| 1739226000 | 0.8826 | 0.0321 | 3.77 | 0.859 | 0.8826 | 0.855 | 15950 |
| 1738967160 | 0.8505 | 0.0005 | 0.06 | 0.849 | 0.861 | 0.84 | 4500 |
| 1738880400 | 0.85 | -0.00825 | -0.96 | 0.8592 | 0.85952 | 0.843 | 94710 |
| 1738794000 | 0.85825 | -0.00175 | -0.20 | 0.8604 | 0.861 | 0.8425 | 18275 |
| 1738708080 | 0.86 | -0.026 | -2.93 | 0.8989 | 0.8989 | 0.86 | 27113 |
| 1738621740 | 0.886 | 0.01672 | 1.92 | 0.8616 | 0.89 | 0.8475 | 95065 |
| 1738362000 | 0.86928 | 0.00928 | 1.08 | 0.85 | 0.86928 | 0.8074 | 68959 |
| 1738276080 | 0.86 | -0.0165 | -1.88 | 0.8725 | 0.8989 | 0.858 | 28404 |
| 1738189740 | 0.8765 | -0.0135 | -1.52 | 0.8802 | 0.9025 | 0.871 | 34574 |
| 1738103280 | 0.89 | 0 | 0.00 | 0.939 | 0.939 | 0.886 | 21305 |
| 1738016820 | 0.89 | 0.01495 | 1.71 | 0.896775 | 0.92015 | 0.8832 | 44194 |
| 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 |
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
