Premium
Rexel SA (PK) (RXEEY)
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 | 1.005 | 3.94504416094 | 25.475 | 27.276 | 25.39 | 5377 | 26.81231588 | DR |
| 4 | -0.665 | -2.44980659422 | 27.145 | 27.95 | 24.89 | 10953 | 26.68878828 | DR |
| 12 | -2.06 | -7.21793973371 | 28.54 | 30.48 | 24.89 | 11431 | 27.99424248 | DR |
| 26 | -1.67 | -5.9325044405 | 28.15 | 30.48 | 22.88 | 9219 | 27.01734555 | DR |
| 52 | 0.44 | 1.68970814132 | 26.04 | 31.35 | 22.88 | 7255 | 27.09645101 | DR |
| 156 | 7.589 | 40.1725689482 | 18.891 | 31.35 | 14.61 | 5345 | 24.50726489 | DR |
| 260 | 13.3234 | 101.267804752 | 13.1566 | 31.35 | 5.78 | 4696 | 24.15189927 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 26.48 | -0.47 | -1.74 | 26.44 | 26.545 | 25.99 | 5205 |
| 1733869200 | 26.95 | -0.24 | -0.88 | 26.635 | 26.95 | 26.51 | 5685 |
| 1733782800 | 27.19 | 0.1 | 0.37 | 27.065 | 27.276 | 26.96 | 5166 |
| 1733523600 | 27.09 | 0.27 | 1.01 | 26.87 | 27.09 | 26.745 | 3605 |
| 1733437500 | 26.82 | 1.26 | 4.93 | 26.58 | 26.82 | 26.19 | 9388 |
| 1733350980 | 25.56 | 0.12 | 0.47 | 25.475 | 25.585 | 25.39 | 3040 |
| 1733264700 | 25.44 | -0.2 | -0.78 | 25.375 | 25.6241 | 25.25 | 9239 |
| 1733178180 | 25.64 | -0.04 | -0.16 | 25.08 | 25.64 | 24.89 | 15156 |
| 1732918200 | 25.68 | -0.61 | -2.32 | 25.48 | 25.69 | 25.42 | 4678 |
| 1732746540 | 26.29 | -0.14 | -0.53 | 26.1225 | 26.34 | 25.975 | 4275 |
| 1732660140 | 26.43 | -0.3 | -1.12 | 26.4 | 26.55 | 26 | 25059 |
| 1732573560 | 26.73 | 0.44 | 1.67 | 26.21 | 26.84 | 26.148 | 13968 |
| 1732314000 | 26.29 | 0.29 | 1.12 | 26.31 | 26.32 | 26.01 | 24618 |
| 1732227900 | 26 | -0.06 | -0.24 | 25.975 | 26.08 | 25.76 | 11100 |
| 1732141740 | 26.0631 | -1.35 | -4.91 | 26.21 | 26.6 | 26.03 | 6322 |
| 1732054800 | 27.41 | -0.39 | -1.40 | 26.59 | 27.41 | 26.59 | 7551 |
| 1731968640 | 27.8 | 0.22 | 0.80 | 27.6 | 27.8775 | 27.55 | 9780 |
| 1731709260 | 27.58 | 0.26 | 0.95 | 27.95 | 27.95 | 27.51 | 10380 |
| 1731622800 | 27.32 | -0.31 | -1.12 | 27.52 | 27.845 | 27.32 | 14522 |
| 1731536760 | 27.63 | 0.22 | 0.82 | 27.145 | 27.63 | 27.135 | 24578 |
| 1731450480 | 27.405 | -1.7 | -5.82 | 27.84 | 27.84 | 27.405 | 4067 |
| 1731363600 | 29.1 | 0.02 | 0.07 | 28.93 | 29.48 | 28.93 | 4523 |
| 1731104400 | 29.08 | -0.9 | -3.00 | 29.135 | 29.3 | 28.925 | 6023 |
| 1731018540 | 29.98 | 0.5 | 1.71 | 29.76 | 30.04 | 29.72 | 4193 |
| 1730931600 | 29.475 | 0.03 | 0.11 | 29.93 | 29.93 | 29.15 | 4426 |
| 1730845680 | 29.444 | 0.83 | 2.92 | 29.105 | 29.6 | 29.0375 | 6609 |
| 1730759160 | 28.61 | 0.22 | 0.77 | 28.31 | 28.762 | 28.31 | 10168 |
| 1730496420 | 28.39 | 0.79 | 2.86 | 27.9801 | 28.39 | 27.9801 | 3361 |
| 1730409780 | 27.6 | -0.29 | -1.04 | 27.345 | 27.6195 | 27.146 | 20941 |
| 1730323500 | 27.89 | 0.57 | 2.07 | 27.48 | 27.89 | 27.415 | 14188 |
| 1730237280 | 27.3245 | -0.66 | -2.34 | 27.525 | 27.692 | 27.3245 | 2795 |
| 1730150880 | 27.98 | -0.47 | -1.65 | 28.18 | 28.18 | 27.8 | 3745 |
| 1729891500 | 28.45 | 0.51 | 1.82 | 27.73 | 28.45 | 27.73 | 1127 |
| 1729805160 | 27.942 | 0.28 | 1.02 | 27.5825 | 27.942 | 27.248 | 3384 |
| 1729718940 | 27.66 | -0.51 | -1.81 | 27.5805 | 27.86 | 27.33 | 7096 |
| 1729632300 | 28.17 | -0.11 | -0.39 | 27.68 | 28.17 | 27.55 | 3957 |
| 1729545600 | 28.28 | -0.16 | -0.55 | 27.955 | 28.28 | 27.89 | 8326 |
| 1729286400 | 28.435 | 0.54 | 1.95 | 27.87 | 28.52 | 27.87 | 6485 |
| 1729200000 | 27.89 | 0.02 | 0.07 | 27.915 | 28.35 | 27.7 | 17945 |
| 1729113960 | 27.87 | -0.04 | -0.14 | 27.77 | 27.955 | 27.582 | 45824 |
| 1729027680 | 27.91 | -0.6 | -2.10 | 28.902 | 29.31 | 27.74 | 13655 |
| 1728941220 | 28.51 | -0.6 | -2.06 | 28.887 | 29.09 | 28.51 | 1221 |
| 1728681900 | 29.11 | 0.64 | 2.25 | 28.05 | 29.153 | 28.05 | 25268 |
| 1728595560 | 28.47 | 0.14 | 0.49 | 28.0425 | 28.47 | 27.8875 | 2034 |
| 1728508800 | 28.33 | 0.26 | 0.93 | 27.4 | 28.54 | 27.4 | 10727 |
| 1728422580 | 28.07 | 0.13 | 0.45 | 27.49 | 28.21 | 27.378 | 12530 |
| 1728336000 | 27.945 | -0.97 | -3.34 | 28.1325 | 28.28 | 27.86 | 14370 |
| 1728077220 | 28.91 | 1.14 | 4.10 | 28.435 | 28.91 | 28.2925 | 10927 |
| 1727990760 | 27.7703 | -1.44 | -4.93 | 28.215 | 28.215 | 27.7703 | 3452 |
| 1727904000 | 29.21 | 0.33 | 1.14 | 28.635 | 29.21 | 28.635 | 26480 |
| 1727818140 | 28.8809 | -0.17 | -0.58 | 28.62 | 29 | 28.495 | 125760 |
| 1727731380 | 29.05 | -0.86 | -2.86 | 28.98 | 29.05 | 28.96 | 2219 |
| 1727472000 | 29.905 | 0.29 | 0.98 | 29.8975 | 30.48 | 29.34 | 2560 |
| 1727386200 | 29.616 | 0.19 | 0.63 | 29.26 | 29.616 | 29.26 | 3308 |
| 1727299200 | 29.43 | 0.61 | 2.10 | 29.209 | 29.43 | 28.89 | 7751 |
| 1727212800 | 28.825 | -0.14 | -0.47 | 28.97 | 29.07 | 28.744 | 2830 |
| 1727126940 | 28.96 | -0.85 | -2.85 | 29.59 | 29.61 | 28.96 | 5519 |
| 1726867200 | 29.81 | -0.21 | -0.70 | 29.71 | 29.87 | 29.4465 | 2782 |
| 1726781220 | 30.02 | 0.61 | 2.07 | 30.1 | 30.46 | 30.02 | 7332 |
| 1726694460 | 29.41 | 0.69 | 2.39 | 28.54 | 29.467 | 28.54 | 6412 |
| 1726608240 | 28.7225 | 0.62 | 2.22 | 28.8 | 28.86 | 28.5025 | 2423 |
| 1726521720 | 28.1 | 2.62 | 10.26 | 28.02 | 28.22 | 27.285 | 8028 |
| 1726262940 | 25.485 | 0.53 | 2.12 | 25.4385 | 25.611 | 25.4385 | 1412 |
| 1726176540 | 24.955 | 0.32 | 1.30 | 24.695 | 25.1067 | 24.66 | 4823 |
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
