Premium
Rightmove PLC (PK) (RTMVY)
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 | -0.73 | -4.36602870813 | 16.72 | 16.72 | 15.98 | 44081 | 16.09360838 | DR |
| 4 | -1.17 | -6.81818181818 | 17.16 | 17.805 | 15.98 | 68529 | 16.64466292 | DR |
| 12 | -1.01 | -5.94117647059 | 17 | 17.805 | 15.02 | 41973 | 16.30764183 | DR |
| 26 | 2.09 | 15.035971223 | 13.9 | 19.2 | 12.9 | 50922 | 15.76879646 | DR |
| 52 | 1.74 | 12.2105263158 | 14.25 | 19.2 | 12.58 | 48338 | 14.96294267 | DR |
| 156 | -4.72 | -22.7909222598 | 20.71 | 21.25 | 9.73 | 75144 | 13.98881058 | DR |
| 260 | -1.02 | -5.99647266314 | 17.01 | 22.09 | 8.66 | 68742 | 14.68019338 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 15.99 | -0.24 | -1.48 | 16.16 | 16.1975 | 15.99 | 63515 |
| 1735942980 | 16.23 | 0.16 | 1.00 | 16.11 | 16.411 | 16.07 | 49405 |
| 1735856700 | 16.07 | -0.07 | -0.43 | 16.14 | 16.21 | 15.98 | 44273 |
| 1735683960 | 16.14 | -0.18 | -1.10 | 16.719999 | 16.719999 | 16.09 | 19130 |
| 1735597740 | 16.32 | -0.16 | -0.97 | 16.309999 | 16.71 | 16.1101 | 31496 |
| 1735338000 | 16.4799 | -0.23 | -1.35 | 16.51 | 16.62 | 16.399999 | 24483 |
| 1735252020 | 16.706199 | 0.08 | 0.49 | 16.7 | 16.9399 | 16.48 | 15187 |
| 1735078200 | 16.625 | 0.18 | 1.06 | 16.88 | 17.49 | 16.27 | 9980 |
| 1734992400 | 16.45 | -0.03 | -0.18 | 16.43 | 16.75 | 16.3201 | 86450 |
| 1734733200 | 16.48 | -0.07 | -0.42 | 16.329999 | 16.7299 | 16.329999 | 315192 |
| 1734646800 | 16.55 | -0.46 | -2.70 | 16.629999 | 16.95 | 16.547999 | 209659 |
| 1734560940 | 17.01 | -0.27 | -1.53 | 17.3045 | 17.45 | 16.82 | 164413 |
| 1734474360 | 17.275 | -0.2 | -1.12 | 17.38 | 17.55 | 17.24 | 48235 |
| 1734388140 | 17.47 | 0.32 | 1.85 | 17.39 | 17.69 | 17.26 | 31275 |
| 1734128940 | 17.1525 | -0.13 | -0.74 | 17.38 | 17.805 | 17.0901 | 23795 |
| 1734042480 | 17.28 | -0.23 | -1.31 | 17.08 | 17.5125 | 17.08 | 25563 |
| 1733955900 | 17.51 | 0.15 | 0.86 | 17.34 | 17.61 | 17.28 | 23541 |
| 1733869200 | 17.36 | 0.09 | 0.52 | 17.16 | 17.5 | 17.16 | 47924 |
| 1733782800 | 17.27 | -0.01 | -0.06 | 17.25 | 17.495 | 17.25 | 24004 |
| 1733523600 | 17.28 | 0.25 | 1.44 | 17.46 | 17.46 | 17.186 | 30914 |
| 1733437500 | 17.035 | 0.18 | 1.04 | 16.51 | 17.08 | 16.51 | 10736 |
| 1733350980 | 16.86 | -0.05 | -0.30 | 16.87 | 16.97 | 16.75 | 13519 |
| 1733264700 | 16.91 | 0.47 | 2.83 | 16.87 | 17.02 | 16.76 | 46593 |
| 1733178180 | 16.445 | 0.23 | 1.45 | 16.489999 | 16.545 | 16.2301 | 30663 |
| 1732918200 | 16.21 | 0.13 | 0.81 | 16.2865 | 16.585999 | 16.130099 | 13731 |
| 1732746540 | 16.0801 | 0.22 | 1.39 | 15.72 | 16.399999 | 15.72 | 16163 |
| 1732660140 | 15.86 | -0.05 | -0.31 | 15.46 | 16.059899 | 15.46 | 22950 |
| 1732573560 | 15.91 | 0.26 | 1.66 | 15.74 | 16.09 | 15.72 | 34680 |
| 1732314000 | 15.65 | 0.37 | 2.39 | 15.58 | 15.72 | 15.4 | 27824 |
| 1732227900 | 15.285 | 0.03 | 0.16 | 15.19 | 15.36 | 15.1601 | 21898 |
| 1732141740 | 15.26 | -0.22 | -1.41 | 15.3 | 15.36 | 15.085 | 33660 |
| 1732054800 | 15.479 | 0.04 | 0.25 | 15.02 | 15.61 | 15.02 | 133690 |
| 1731968640 | 15.4401 | 0.09 | 0.55 | 15.48 | 15.6499 | 15.1501 | 20075 |
| 1731709260 | 15.355 | -0.08 | -0.49 | 15.04 | 15.51 | 15.04 | 30123 |
| 1731622800 | 15.43 | 0.09 | 0.60 | 15.42 | 15.75 | 15.42 | 18212 |
| 1731536760 | 15.3385 | -0.36 | -2.30 | 15.252 | 15.41 | 15.195 | 96921 |
| 1731450480 | 15.7 | 0.4 | 2.61 | 15.57 | 15.71 | 15.5 | 17969 |
| 1731363600 | 15.3001 | 0.01 | 0.07 | 15.38 | 15.4999 | 15.3001 | 15626 |
| 1731104400 | 15.29 | -0.33 | -2.11 | 15.41 | 15.48 | 15.24 | 37362 |
| 1731018540 | 15.62 | 0.02 | 0.10 | 15.65 | 15.7255 | 15.38 | 36165 |
| 1730931600 | 15.604 | -0.16 | -0.99 | 15.52 | 15.77 | 15.5 | 14955 |
| 1730845680 | 15.76 | 0.2 | 1.29 | 15.72 | 15.83 | 15.65 | 23652 |
| 1730759160 | 15.56 | -0.05 | -0.29 | 15.64 | 15.66 | 15.47 | 50348 |
| 1730496420 | 15.605 | 0.3 | 1.93 | 15.62 | 15.7 | 15.45 | 28459 |
| 1730409780 | 15.31 | -0.4 | -2.55 | 15.485 | 15.485 | 15.23 | 11378 |
| 1730323500 | 15.71 | -0.08 | -0.51 | 15.97 | 16.19 | 15.71 | 22006 |
| 1730237280 | 15.79 | -0.34 | -2.11 | 15.8375 | 16.129999 | 15.79 | 11272 |
| 1730150880 | 16.129999 | 0.08 | 0.50 | 16.239999 | 16.329999 | 16.129999 | 24063 |
| 1729891500 | 16.0501 | -0.34 | -2.07 | 16.184999 | 16.309999 | 16.0201 | 20559 |
| 1729805160 | 16.39 | 0.2 | 1.24 | 15.92 | 16.405 | 15.92 | 24885 |
| 1729718940 | 16.19 | -0.33 | -2.00 | 16.4085 | 16.4085 | 16.094 | 24671 |
| 1729632300 | 16.52 | -0.01 | -0.06 | 16.5275 | 16.579999 | 16.3001 | 34903 |
| 1729545600 | 16.53 | -0.18 | -1.08 | 16.3601 | 16.629999 | 16.29 | 20459 |
| 1729286400 | 16.71 | -0.1 | -0.59 | 16.725 | 16.8599 | 16.579999 | 36176 |
| 1729200000 | 16.81 | 0 | 0.00 | 16.28 | 17.02 | 16.28 | 43054 |
| 1729113960 | 16.81 | -0.06 | -0.38 | 16.878 | 16.93 | 16.750499 | 14614 |
| 1729027680 | 16.874 | 0.13 | 0.80 | 17 | 17.045 | 16.7501 | 20041 |
| 1728941220 | 16.739999 | 0.11 | 0.68 | 16.485 | 16.86 | 16.485 | 47698 |
| 1728681900 | 16.626999 | 0.31 | 1.88 | 16.68 | 16.76 | 16.489999 | 89443 |
| 1728595560 | 16.32 | -0.2 | -1.18 | 15.87 | 16.48 | 15.87 | 99469 |
| 1728508800 | 16.515 | 0.13 | 0.79 | 15.81 | 16.53 | 15.81 | 21272 |
| 1728422580 | 16.385 | -0.03 | -0.16 | 16.27 | 16.4399 | 15.87 | 20337 |
| 1728336000 | 16.411 | -0.35 | -2.08 | 16.46 | 16.73 | 16.2101 | 28603 |
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
