Premium
Royal Caribbean Group (R1CL34)
BOV
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 | 20.98 | 2.84752572002 | 736.78 | 764.8 | 734.77 | 7 | 749.21771429 | DR |
| 4 | 57.34 | 8.18651666143 | 700.42 | 801.05 | 685.17 | 90 | 742.78601981 | DR |
| 12 | 37.11 | 5.14951779643 | 720.65 | 897.81 | 675.51 | 74 | 737.74893685 | DR |
| 26 | 324.32 | 74.8246585456 | 433.44 | 897.81 | 432.15 | 87 | 607.03970112 | DR |
| 52 | 472.96 | 166.06741573 | 284.8 | 897.81 | 281.88 | 116 | 481.69111346 | DR |
| 156 | 554.7 | 273.17049148 | 203.06 | 897.81 | 84.58 | 258 | 197.9741305 | DR |
| 260 | 582.77 | 333.030458883 | 174.99 | 897.81 | 58.41 | 577 | 200.68448158 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 739.54 | -23.28 | -3.05 | 747 | 751.49 | 739.54 | 6 |
| 1739827800 | 762.82 | 15.68 | 2.10 | 762.82 | 763.5 | 762.82 | 8 |
| 1739568600 | 747.14 | -17.66 | -2.31 | 764.8 | 764.8 | 744.27 | 13 |
| 1739482140 | 764.8 | 29.68 | 4.04 | 758 | 764.8 | 758 | 3 |
| 1739395740 | 735.12 | -22.88 | -3.02 | 736.78 | 736.78 | 734.77 | 5 |
| 1739309400 | 758 | -3.99 | -0.52 | 761.99 | 761.99 | 758 | 19 |
| 1739222940 | 761.99 | -5.44 | -0.71 | 771 | 771 | 761.99 | 4 |
| 1738963800 | 767.43 | -8.07 | -1.04 | 780.23 | 780.23 | 766.59 | 46 |
| 1738877340 | 775.5 | 3.24 | 0.42 | 776.05 | 782 | 774.47 | 44 |
| 1738790940 | 772.26 | 15.01 | 1.98 | 766.55 | 772.26 | 766.55 | 2 |
| 1738704600 | 757.25 | 3.77 | 0.50 | 753.48 | 757.25 | 752.98 | 34 |
| 1738618200 | 753.48 | -25.58 | -3.28 | 763.62 | 775.01 | 753.48 | 37 |
| 1738358940 | 779.06 | -21.89 | -2.73 | 800.95 | 800.95 | 778.94 | 30 |
| 1738272540 | 800.95 | 14.76 | 1.88 | 791.32 | 801.05 | 791.32 | 16 |
| 1738186200 | 786.19 | 0.09 | 0.01 | 786.73 | 787.15 | 783.75 | 63 |
| 1738099740 | 786.1 | 94.72 | 13.70 | 704.49 | 786.1 | 704.49 | 626 |
| 1738013340 | 691.38 | 3.06 | 0.44 | 686.45 | 699.48 | 685.17 | 447 |
| 1737754200 | 688.32 | -13.36 | -1.90 | 688.32 | 688.32 | 688.32 | 10 |
| 1737667740 | 701.68 | 0 | 0.00 | 700.42 | 701.68 | 693.1 | 303 |
| 1737581400 | 701.68 | -36.59 | -4.96 | 706.87 | 709 | 701.68 | 32 |
| 1737495000 | 738.27 | 10.72 | 1.47 | 745.21 | 745.21 | 737.88 | 4 |
| 1737408600 | 727.55 | -9.43 | -1.28 | 741.37 | 741.37 | 727.55 | 10 |
| 1737149400 | 736.98 | 34.09 | 4.85 | 722.78 | 736.98 | 722.78 | 107 |
| 1737062940 | 702.89 | 0.7 | 0.10 | 702.19 | 703.04 | 699.49 | 54 |
| 1736976540 | 702.19 | 12.55 | 1.82 | 706 | 706 | 702.19 | 5 |
| 1736890140 | 689.64 | -0.64 | -0.09 | 685.17 | 693 | 685.17 | 14 |
| 1736803740 | 690.28 | -0.84 | -0.12 | 687.93 | 691.12 | 675.51 | 12 |
| 1736544540 | 691.12 | 9.55 | 1.40 | 684.48 | 692.67 | 682.01 | 13 |
| 1736458140 | 681.57 | -10.94 | -1.58 | 682.92 | 682.92 | 681.57 | 11 |
| 1736371740 | 692.51 | 5.11 | 0.74 | 690.16 | 692.51 | 688.26 | 5 |
| 1736285400 | 687.4 | -9.82 | -1.41 | 679.7 | 689.5 | 679.7 | 71 |
| 1736198940 | 697.22 | -5.11 | -0.73 | 710 | 710 | 697.22 | 31 |
| 1735939740 | 702.33 | -2.07 | -0.29 | 700 | 708.06 | 700 | 26 |
| 1735853400 | 704.4 | -19.05 | -2.63 | 728.41 | 730.08 | 704.4 | 14 |
| 1735594200 | 723.45 | 4.79 | 0.67 | 700 | 724.43 | 700 | 21 |
| 1735334940 | 718.66 | -18.34 | -2.49 | 737.15 | 737.15 | 715.43 | 25 |
| 1735248540 | 737 | 1.89 | 0.26 | 776.18 | 776.18 | 737 | 11 |
| 1734989340 | 735.11 | 5.94 | 0.81 | 730.73 | 735.11 | 729.27 | 39 |
| 1734730200 | 729.17 | 21.21 | 3.00 | 729.17 | 729.17 | 729.17 | 1 |
| 1734643800 | 707.96 | -37.96 | -5.09 | 717.12 | 717.12 | 698.1 | 185 |
| 1734557400 | 745.92 | 7.17 | 0.97 | 751.84 | 751.84 | 745.75 | 9 |
| 1734470940 | 738.75 | -1.25 | -0.17 | 740 | 740.25 | 737.25 | 117 |
| 1734384540 | 740 | -2.79 | -0.38 | 750.6 | 750.6 | 736.69 | 4 |
| 1734125340 | 742.79 | 7.68 | 1.04 | 740 | 742.79 | 733.78 | 503 |
| 1734039000 | 735.11 | 3.99 | 0.55 | 723.43 | 739.2 | 723.43 | 19 |
| 1733952540 | 731.12 | -9.88 | -1.33 | 737.78 | 753.5 | 730.38 | 198 |
| 1733866140 | 741 | -19.77 | -2.60 | 748.5 | 766 | 741 | 95 |
| 1733779740 | 760.77 | -19.93 | -2.55 | 897.81 | 897.81 | 740.28 | 116 |
| 1733520600 | 780.7 | 28.02 | 3.72 | 765 | 781.54 | 765 | 23 |
| 1733434200 | 752.68 | 0.84 | 0.11 | 757 | 761.01 | 750 | 81 |
| 1733347800 | 751.84 | 7.84 | 1.05 | 744.3 | 751.84 | 744.3 | 31 |
| 1733261340 | 744 | -5.75 | -0.77 | 749.75 | 755.9 | 739.88 | 172 |
| 1733174940 | 749.75 | 11 | 1.49 | 738.57 | 756.6 | 738.57 | 179 |
| 1732915740 | 738.75 | 5.15 | 0.70 | 740 | 741.95 | 738.75 | 49 |
| 1732829400 | 733.6 | 15.79 | 2.20 | 720 | 733.6 | 713.98 | 20 |
| 1732743000 | 717.81 | 5.91 | 0.83 | 720.65 | 722.07 | 708.4 | 63 |
| 1732656600 | 711.9 | 14 | 2.01 | 703.5 | 712.6 | 703.5 | 58 |
| 1732570140 | 697.9 | -2.45 | -0.35 | 703.51 | 703.51 | 693.7 | 55 |
| 1732310940 | 700.35 | 6.32 | 0.91 | 701.04 | 703.11 | 700.35 | 15 |
| 1732224600 | 694.03 | 18.03 | 2.67 | 692.92 | 696.02 | 687.83 | 88 |
| 1732051800 | 676 | 10.75 | 1.62 | 660 | 676 | 660 | 66 |
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
