Premium
Russell Metals Inc (PK) (RUSMF)
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 | 2.63 | 10.0766283525 | 26.1 | 28.735 | 25.322 | 23914 | 27.9264105 | CS |
| 4 | 0.0842 | 0.293934887488 | 28.6458 | 30.07 | 25.322 | 18161 | 28.16116095 | CS |
| 12 | -1.724537 | -5.66266037799 | 30.454537 | 32.69 | 25.322 | 20833 | 29.14226216 | CS |
| 26 | 1.79 | 6.64439495174 | 26.94 | 32.69 | 25.322 | 8823 | 29.18524602 | CS |
| 52 | -4.69 | -14.0335128665 | 33.42 | 35 | 25.322 | 4859 | 29.23688044 | CS |
| 156 | 3.53 | 14.0079365079 | 25.2 | 35 | 17.67 | 2935 | 27.61785338 | CS |
| 260 | 12.1086 | 72.849459131 | 16.6214 | 35 | 7.75 | 2501 | 24.30727008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 28.73 | 0.17 | 0.60 | 28.6 | 28.73 | 28.6 | 2763 |
| 1738794000 | 28.56 | 0.2 | 0.71 | 28.735 | 28.735 | 28.56 | 8570 |
| 1738708080 | 28.36 | 0.68 | 2.46 | 28.59 | 28.59 | 28.2 | 19305 |
| 1738621740 | 27.68 | -1.65 | -5.63 | 26.1 | 27.68 | 25.322 | 65016 |
| 1738362420 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738276020 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738189620 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738103220 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1738016820 | 29.33 | 0.33 | 1.14 | 30.07 | 30.07 | 29.33 | 4747 |
| 1737757740 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737671340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737584940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737498540 | 29 | 0.61 | 2.13 | 29 | 29 | 29 | 17622 |
| 1737152880 | 28.3945 | 0.04 | 0.13 | 28.6458 | 28.6458 | 28.3945 | 9104 |
| 1737066540 | 28.359 | 0 | 0.00 | 28.359 | 28.359 | 28.359 | 0 |
| 1736980140 | 28.359 | 0 | 0.00 | 28.359 | 28.359 | 28.359 | 0 |
| 1736893740 | 28.359 | 0 | 0.00 | 28.359 | 28.359 | 28.359 | 0 |
| 1736807340 | 28.359 | 0 | 0.00 | 28.359 | 28.359 | 28.359 | 0 |
| 1736548140 | 28.359 | 0 | 0.00 | 28.359 | 28.359 | 28.359 | 0 |
| 1736375340 | 28.359 | 0 | 0.00 | 28.359 | 28.359 | 28.359 | 0 |
| 1736288940 | 28.359 | -0.59 | -2.04 | 28.359 | 28.359 | 28.359 | 86770 |
| 1736202300 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1735943100 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1735856700 | 28.95 | 0.05 | 0.17 | 28.95 | 28.95 | 28.95 | 2044 |
| 1735684140 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1735597740 | 28.9 | -0.32 | -1.10 | 28.9822 | 28.9822 | 28.9 | 21453 |
| 1735338000 | 29.22 | -0.42 | -1.42 | 29.04 | 29.33 | 29.04 | 44562 |
| 1735251600 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1735078800 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1734992400 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1734733200 | 29.64 | -0.24 | -0.80 | 29.7 | 29.7 | 29.64 | 22336 |
| 1734647340 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1734560940 | 29.88 | -0.39 | -1.29 | 29.88 | 29.88 | 29.88 | 32356 |
| 1734474360 | 30.27 | -1.96 | -6.08 | 30.27 | 30.27 | 30.27 | 367 |
| 1734387600 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1734128400 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1734042000 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1733955600 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1733869200 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1733782800 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1733523600 | 32.229999 | -0.38 | -1.17 | 32.229999 | 32.229999 | 32.229999 | 8172 |
| 1733437380 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1733350980 | 32.61 | 1.15 | 3.66 | 32.689999 | 32.689999 | 32.61 | 24971 |
| 1733264940 | 31.46 | 0 | 0.00 | 31.46 | 31.46 | 31.46 | 0 |
| 1733178540 | 31.46 | 0 | 0.00 | 31.46 | 31.46 | 31.46 | 0 |
| 1732919340 | 31.46 | 0 | 0.00 | 31.46 | 31.46 | 31.46 | 0 |
| 1732746540 | 31.46 | 0 | 0.00 | 31.46 | 31.46 | 31.46 | 0 |
| 1732660140 | 31.46 | -0.14 | -0.44 | 31.49 | 31.49 | 31.42 | 1000 |
| 1732573200 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1732314000 | 31.6 | 0.84 | 2.73 | 31.45 | 31.6 | 31.45 | 6386 |
| 1732227840 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1732141440 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1732055040 | 30.76 | 0 | 0.00 | 30.76 | 30.76 | 30.76 | 0 |
| 1731968640 | 30.76 | -0.02 | -0.06 | 30.454537 | 30.76 | 30.454537 | 18281 |
| 1731709680 | 30.778 | 0 | 0.00 | 30.778 | 30.778 | 30.778 | 0 |
| 1731623280 | 30.778 | 0 | 0.00 | 30.778 | 30.778 | 30.778 | 0 |
| 1731536880 | 30.778 | 0 | 0.00 | 30.778 | 30.778 | 30.778 | 0 |
| 1731450480 | 30.778 | 0.5 | 1.64 | 31.11 | 31.142 | 30.778 | 17468 |
| 1731363600 | 30.28 | 0 | 0.00 | 30.28 | 30.28 | 30.28 | 0 |
| 1731104400 | 30.28 | 0.68 | 2.30 | 30.28 | 30.28 | 30.28 | 30948 |
| 1731018000 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 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
