Premium
Rotork Plc Ord (PK) (RTOXF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.470588235294 | 4.25 | 4.27 | 3.958 | 316 | 4.20604477 | CS |
| 4 | 0.3776 | 9.70095570856 | 3.8924 | 4.278 | 3.8635 | 662 | 4.04432843 | CS |
| 12 | 0.63 | 17.3076923077 | 3.64 | 4.45 | 3.64 | 1744 | 3.94186261 | CS |
| 26 | -0.095 | -2.17640320733 | 4.365 | 4.73 | 3.6149 | 1865 | 4.02146055 | CS |
| 52 | 0.26 | 6.48379052369 | 4.01 | 4.73 | 3.6149 | 2150 | 4.09412089 | CS |
| 156 | -0.304513 | -6.65673045415 | 4.574513 | 4.73 | 2.4543 | 4662 | 3.51705224 | CS |
| 260 | 0.21 | 5.1724137931 | 4.06 | 5.24 | 2.24 | 6524 | 3.95002239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1738189680 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1738103280 | 4.2699999 | 0.19 | 4.72 | 3.958 | 4.2699999 | 3.958 | 453 |
| 1738016640 | 4.0776 | 0 | 0.00 | 4.0776 | 4.0776 | 4.0776 | 0 |
| 1737757440 | 4.0776 | -0.17 | -4.06 | 4.0776 | 4.0776 | 4.0776 | 294 |
| 1737671220 | 4.25 | 0.2 | 4.94 | 4.25 | 4.25 | 4.25 | 200 |
| 1737584940 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1737498540 | 4.05 | 0.19 | 4.83 | 4 | 4.05 | 4 | 2766 |
| 1737152580 | 3.8635 | 0 | 0.00 | 3.8635 | 3.8635 | 3.8635 | 0 |
| 1737066180 | 3.8635 | 0 | 0.00 | 3.8635 | 3.8635 | 3.8635 | 0 |
| 1736979780 | 3.8635 | 0 | 0.00 | 3.8635 | 3.8635 | 3.8635 | 0 |
| 1736893380 | 3.8635 | -0.01 | -0.30 | 3.8635 | 3.8635 | 3.8635 | 724 |
| 1736806800 | 3.875 | -0.4 | -9.42 | 3.875 | 3.875 | 3.875 | 112 |
| 1736548140 | 4.2779999 | 0 | 0.00 | 4.2779999 | 4.2779999 | 4.2779999 | 0 |
| 1736375340 | 4.2779999 | 0.39 | 9.91 | 4.2779999 | 4.2779999 | 4.2779999 | 244 |
| 1736288580 | 3.8924 | 0 | 0.00 | 3.8924 | 3.8924 | 3.8924 | 0 |
| 1736202180 | 3.8924 | 0 | 0.00 | 3.8924 | 3.8924 | 3.8924 | 0 |
| 1735942980 | 3.8924 | 0.14 | 3.80 | 3.8924 | 3.8924 | 3.8924 | 500 |
| 1735856760 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1735683960 | 3.75 | -0.6 | -13.79 | 3.9103 | 3.9103 | 3.75 | 12000 |
| 1735597740 | 4.35 | 0.58 | 15.35 | 4.35 | 4.35 | 4.35 | 1000 |
| 1735338000 | 3.771 | -0.19 | -4.77 | 3.771 | 3.771 | 3.771 | 207 |
| 1735251600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1735078800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1734992400 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1734733200 | 3.96 | -0.24 | -5.71 | 3.96 | 3.96 | 3.96 | 607 |
| 1734647340 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734560940 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734474540 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734388140 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734128940 | 4.2 | 0.15 | 3.70 | 4.2 | 4.2 | 4.2 | 5000 |
| 1734042300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1733955900 | 4.05 | -0.13 | -3.11 | 4.05 | 4.05 | 4.05 | 3000 |
| 1733869200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1733782800 | 4.18 | 0.43 | 11.47 | 4.18 | 4.18 | 4.18 | 368 |
| 1733523780 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1733437380 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1733350980 | 3.75 | -0.7 | -15.73 | 4.175 | 4.175 | 3.75 | 1310 |
| 1733264700 | 4.45 | 0.81 | 22.25 | 3.9903 | 4.45 | 3.9903 | 878 |
| 1733178480 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732919280 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732746480 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732660080 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732573680 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732314480 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732228080 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732141680 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732055280 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1731968880 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1731709680 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1731623280 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1731536880 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1731450480 | 3.64 | 0.03 | 0.69 | 3.64 | 3.64 | 3.64 | 1727 |
| 1731364080 | 3.6149 | 0 | 0.00 | 3.6149 | 3.6149 | 3.6149 | 0 |
| 1731104880 | 3.6149 | 0 | 0.00 | 3.6149 | 3.6149 | 3.6149 | 0 |
| 1731018480 | 3.6149 | 0 | 0.00 | 3.6149 | 3.6149 | 3.6149 | 0 |
| 1730932080 | 3.6149 | 0 | 0.00 | 3.6149 | 3.6149 | 3.6149 | 0 |
| 1730845680 | 3.6149 | -0.49 | -11.83 | 3.75 | 3.75 | 3.6149 | 1231 |
| 1730730600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730471400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730385000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 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
