Premium
Russell Metals Inc (PK) (RUSMF)
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 | 0 | 41.17 | 41.17 | 41.17 | 657 | 41.17 | CS |
| 4 | -3.08 | -6.9604519774 | 44.25 | 45.18 | 41.17 | 15139 | 43.36870708 | CS |
| 12 | 4.275 | 11.5869358992 | 36.895 | 45.9131 | 36.34 | 15560 | 41.78649211 | CS |
| 26 | 8.7 | 26.7939636588 | 32.47 | 45.9131 | 32.14 | 15876 | 37.42263447 | CS |
| 52 | 7.89 | 23.7079326923 | 33.28 | 45.9131 | 27.78 | 12059 | 35.28199129 | CS |
| 156 | 13.72 | 49.9817850638 | 27.45 | 45.9131 | 24.34 | 7732 | 32.63693825 | CS |
| 260 | 14.1399 | 52.3116821617 | 27.0301 | 45.9131 | 17.67 | 5067 | 31.18421355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 41.17 | -0.9 | -2.14 | 41.17 | 41.17 | 41.17 | 657 |
| 1783027500 | 42.07 | 0 | 0.00 | 42.07 | 42.07 | 42.07 | 0 |
| 1782941100 | 42.07 | 0 | 0.00 | 42.07 | 42.07 | 42.07 | 0 |
| 1782854700 | 42.07 | 0 | 0.00 | 42.07 | 42.07 | 42.07 | 0 |
| 1782768300 | 42.07 | 0.18 | 0.43 | 42.07 | 42.07 | 42.07 | 145 |
| 1782508800 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1782422400 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1782336000 | 41.89 | -3.11 | -6.91 | 41.89 | 41.89 | 41.89 | 50515 |
| 1782249900 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1782163500 | 45 | -0.18 | -0.40 | 45 | 45 | 45 | 1064 |
| 1781818140 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1781731740 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1781645340 | 45.18 | 0.93 | 2.11 | 44.7559 | 45.18 | 44.7559 | 29392 |
| 1781558820 | 44.2475 | 0 | 0.00 | 44.2475 | 44.2475 | 44.2475 | 0 |
| 1781299620 | 44.2475 | 0 | 0.00 | 44.2475 | 44.2475 | 44.2475 | 0 |
| 1781213220 | 44.2475 | -0.01 | -0.03 | 44 | 44.2475 | 44 | 17163 |
| 1781126940 | 44.26 | 0 | 0.00 | 44.26 | 44.26 | 44.26 | 0 |
| 1781040540 | 44.26 | -1.65 | -3.60 | 44.25 | 44.26 | 44.25 | 7039 |
| 1780954140 | 45.9131 | 0 | 0.00 | 45.9131 | 45.9131 | 45.9131 | 0 |
| 1780694940 | 45.9131 | 0 | 0.00 | 45.9131 | 45.9131 | 45.9131 | 0 |
| 1780608540 | 45.9131 | 0.51 | 1.13 | 45.4 | 45.9131 | 45.4 | 11634 |
| 1780522140 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1780435740 | 45.4 | 0.1 | 0.22 | 44.99 | 45.4 | 44.99 | 11590 |
| 1780349280 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1780090080 | 45.3 | 0.35 | 0.78 | 45.3 | 45.3 | 45.3 | 5791 |
| 1780003320 | 44.95 | 1.6 | 3.69 | 44.95 | 44.95 | 44.95 | 11798 |
| 1779917340 | 43.351 | 0 | 0.00 | 43.351 | 43.351 | 43.351 | 0 |
| 1779830940 | 43.351 | 0.5 | 1.17 | 43.645 | 43.645 | 43.351 | 41453 |
| 1779484920 | 42.85 | 0.55 | 1.30 | 42.8 | 42.85 | 42.8 | 12063 |
| 1779398880 | 42.3 | 0.2 | 0.48 | 42.3 | 42.3 | 42.3 | 7961 |
| 1779312060 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1779225660 | 42.1 | -0.68 | -1.59 | 42.1 | 42.1 | 42.1 | 39627 |
| 1779139740 | 42.78 | 0.83 | 1.98 | 42.78 | 42.78 | 42.78 | 1200 |
| 1778880000 | 41.95 | -0.7 | -1.64 | 41.95 | 41.95 | 41.95 | 8200 |
| 1778793900 | 42.65 | 0.14 | 0.34 | 43.86 | 43.86 | 42.65 | 6509 |
| 1778707380 | 42.505 | 0.95 | 2.30 | 42.56 | 42.56 | 42.505 | 19545 |
| 1778621340 | 41.5507 | 0 | 0.00 | 41.5507 | 41.5507 | 41.5507 | 0 |
| 1778534940 | 41.5507 | -0.16 | -0.38 | 41.5507 | 41.5507 | 41.5507 | 26406 |
| 1778275200 | 41.71 | 0 | 0.00 | 41.71 | 41.71 | 41.71 | 0 |
| 1778188800 | 41.71 | 0.08 | 0.19 | 42.1 | 42.25 | 41.71 | 10110 |
| 1778102520 | 41.63 | 2.5 | 6.39 | 40.87 | 41.95 | 39.9 | 44255 |
| 1778016000 | 39.13 | 0.29 | 0.75 | 39.04 | 39.13 | 39.04 | 22286 |
| 1777930200 | 38.84 | 0 | 0.00 | 38.84 | 38.84 | 38.84 | 0 |
| 1777671000 | 38.84 | 1.04 | 2.75 | 38.965 | 38.965 | 38.84 | 12633 |
| 1777584600 | 37.8023 | 0 | 0.00 | 37.8023 | 37.8023 | 37.8023 | 0 |
| 1777498200 | 37.8023 | 0 | 0.00 | 37.8023 | 37.8023 | 37.8023 | 0 |
| 1777411800 | 37.8023 | -0.59 | -1.53 | 37.8023 | 37.8023 | 37.8023 | 22056 |
| 1777325400 | 38.39 | 1.27 | 3.43 | 38.47 | 38.47 | 38.341 | 2304 |
| 1777066080 | 37.117 | 0 | 0.00 | 37.117 | 37.117 | 37.117 | 0 |
| 1776979680 | 37.117 | 0 | 0.00 | 37.117 | 37.117 | 37.117 | 0 |
| 1776893280 | 37.117 | 0.28 | 0.75 | 37.117 | 37.117 | 37.117 | 11466 |
| 1776806940 | 36.84 | 0.5 | 1.38 | 36.84 | 36.84 | 36.84 | 351 |
| 1776720000 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1776460800 | 36.34 | -0.08 | -0.22 | 36.34 | 36.34 | 36.34 | 9888 |
| 1776374940 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1776288540 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1776202140 | 36.42 | -0.32 | -0.87 | 36.895 | 36.895 | 36.42 | 21698 |
| 1776115740 | 36.74 | 0.14 | 0.38 | 36.41 | 36.74 | 36.41 | 35101 |
| 1775856000 | 36.6 | 0.33 | 0.91 | 36.6 | 36.6 | 36.6 | 3662 |
| 1775770140 | 36.27 | 0.1 | 0.28 | 36.16 | 36.27 | 36.16 | 2403 |
| 1775683500 | 36.17 | 1.23 | 3.52 | 36.01 | 36.17 | 35.84 | 9081 |
| 1775596800 | 34.94 | 1.13 | 3.34 | 34.94 | 34.94 | 34.94 | 4369 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
