Premium
R Three Technologies Inc (CE) (RRRT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0052 | -86.6666666667 | 0.006 | 0.008375 | 0.0005 | 297611 | 0.00195961 | CS |
| 12 | -0.004525 | -84.9765258216 | 0.005325 | 0.0095 | 0.0005 | 152139 | 0.00207579 | CS |
| 26 | -0.0067 | -89.3333333333 | 0.0075 | 0.0095 | 0.0005 | 106296 | 0.00298558 | CS |
| 52 | -0.014 | -94.5945945946 | 0.0148 | 0.024 | 0.0005 | 60221 | 0.0044628 | CS |
| 156 | -0.2394 | -99.6669442132 | 0.2402 | 0.28 | 0.0005 | 64015 | 0.0464944 | CS |
| 260 | -0.0174 | -95.6043956044 | 0.0182 | 0.855 | 0.0005 | 94742 | 0.18265036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1745270940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744925340 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744838940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744752540 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744666140 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744406940 | 0.0008 | -0.0003 | -27.27 | 0.001 | 0.001 | 0.0008 | 63000 |
| 1744320120 | 0.0011 | -0.0001 | -8.33 | 0.0005 | 0.001175 | 0.0005 | 1376500 |
| 1744234140 | 0.0011999 | -0.0017 | -58.62 | 0.0014 | 0.0015 | 0.0011999 | 198990 |
| 1744147740 | 0.0028999 | -0.0046 | -61.33 | 0.0075 | 0.0075 | 0.0028999 | 600000 |
| 1744061220 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1743802020 | 0.0075 | -0.0005 | -6.25 | 0.0075 | 0.0075 | 0.0075 | 30000 |
| 1743715440 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1743629040 | 0.008 | -0.000375 | -4.48 | 0.005 | 0.008 | 0.005 | 111200 |
| 1743542580 | 0.008375 | 0 | 0.00 | 0.008375 | 0.008375 | 0.008375 | 0 |
| 1743456180 | 0.008375 | 0.002375 | 39.58 | 0.008375 | 0.008375 | 0.008375 | 200 |
| 1743197340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1743110940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1743024540 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1742938140 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 1000 |
| 1742851200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1742592000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1742505600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1742419200 | 0.005 | -0.001125 | -18.37 | 0.005 | 0.005 | 0.005 | 7974 |
| 1742333400 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1742250360 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741991160 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741904760 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741818360 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741731960 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741645560 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741386360 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741299960 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741213560 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741127160 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1741040760 | 0.006125 | -0.003375 | -35.53 | 0.006125 | 0.006125 | 0.006125 | 15000 |
| 1740781200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740694800 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740608400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740522000 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740435600 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740176400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740090000 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1740003600 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1739917200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1739571600 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1739485200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1739398800 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1739312400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1739226000 | 0.0095 | 0.00015 | 1.60 | 0.005 | 0.0095 | 0.005 | 2210 |
| 1738967160 | 0.00935 | 0.00025 | 2.75 | 0.00645 | 0.00935 | 0.00645 | 8350 |
| 1738880880 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1738794480 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1738708080 | 0.0091 | 0.00196 | 27.45 | 0.0032 | 0.0091 | 0.0032 | 10500 |
| 1738621740 | 0.00714 | 0.001815 | 34.08 | 0.00714 | 0.00714 | 0.00714 | 6300 |
| 1738362480 | 0.005325 | 0 | 0.00 | 0.005325 | 0.005325 | 0.005325 | 0 |
| 1738276080 | 0.005325 | 0.0024 | 82.05 | 0.005325 | 0.005325 | 0.005325 | 3000 |
| 1738157400 | 0.002925 | 0 | 0.00 | 0.002925 | 0.002925 | 0.002925 | 0 |
| 1738071000 | 0.002925 | 0 | 0.00 | 0.002925 | 0.002925 | 0.002925 | 0 |
| 1737984600 | 0.002925 | 0 | 0.00 | 0.002925 | 0.002925 | 0.002925 | 0 |
| 1737725400 | 0.002925 | 0 | 0.00 | 0.002925 | 0.002925 | 0.002925 | 0 |
| 1737639000 | 0.002925 | 0 | 0.00 | 0.002925 | 0.002925 | 0.002925 | 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
