Premium
Recrusul Sa (RCSL3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.00364298725 | 5.49 | 5.85 | 4.82 | 1591500 | 5.26319447 | CS |
| 4 | 1.45 | 34.9397590361 | 4.15 | 5.85 | 3.98 | 2616760 | 4.92805211 | CS |
| 12 | 0.59 | 11.7764471058 | 5.01 | 5.93 | 3.72 | 1627552 | 4.69704215 | CS |
| 26 | 2.74 | 95.8041958042 | 2.86 | 8.57 | 2.5 | 1207017 | 4.93317538 | CS |
| 52 | -2.2 | -28.2051282051 | 7.8 | 14.84 | 2.5 | 1964074 | 7.69042931 | CS |
| 156 | -295.2 | -98.1382978723 | 300.8 | 405.12 | 2.5 | 1797965 | 85.99349189 | CS |
| 260 | -122.4 | -95.625 | 128 | 1010.56 | 2.5 | 1646573 | 186.26914464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 5.6 | 0.21 | 3.90 | 5.41 | 5.85 | 5.07 | 1949200 |
| 1734730200 | 5.39 | 0.34 | 6.73 | 5.15 | 5.41 | 5.12 | 684200 |
| 1734643800 | 5.05 | -0.19 | -3.63 | 5.3099999 | 5.34 | 4.82 | 1342800 |
| 1734557400 | 5.24 | -0.11 | -2.06 | 5.47 | 5.6 | 5.24 | 1574900 |
| 1734470940 | 5.35 | 0.06 | 1.13 | 5.28 | 5.59 | 5.2699999 | 1988200 |
| 1734384540 | 5.29 | -0.13 | -2.40 | 5.49 | 5.63 | 5.19 | 2367400 |
| 1734125340 | 5.42 | 0.29 | 5.65 | 5.16 | 5.5 | 5.13 | 1193000 |
| 1734039000 | 5.13 | -0.03 | -0.58 | 5.2699999 | 5.36 | 4.85 | 4060600 |
| 1733952540 | 5.16 | 0.12 | 2.38 | 5.1 | 5.34 | 5.05 | 2112200 |
| 1733866140 | 5.04 | 0.01 | 0.20 | 5.11 | 5.26 | 5 | 1616200 |
| 1733779740 | 5.03 | 0.06 | 1.21 | 5.0199999 | 5.36 | 5 | 3176500 |
| 1733520600 | 4.97 | 0.35 | 7.58 | 4.62 | 5.14 | 4.6 | 6737100 |
| 1733434200 | 4.62 | -0.59 | -11.32 | 5.3099999 | 5.44 | 4.53 | 5310200 |
| 1733347800 | 5.21 | 0.31 | 6.33 | 4.98 | 5.58 | 4.88 | 3778400 |
| 1733261340 | 4.9 | 0 | 0.00 | 5 | 5.62 | 4.88 | 3029300 |
| 1733174940 | 4.9 | 0.44 | 9.87 | 4.49 | 4.9 | 4.2 | 5470900 |
| 1732915740 | 4.46 | 0.05 | 1.13 | 4.48 | 4.54 | 4.2699999 | 3433000 |
| 1732829400 | 4.41 | 0.29 | 7.04 | 4.17 | 4.49 | 4.16 | 2195200 |
| 1732743000 | 4.12 | -0.03 | -0.72 | 4.2 | 4.33 | 3.98 | 1038600 |
| 1732656600 | 4.15 | 0.03 | 0.73 | 4.19 | 4.26 | 4.0599999 | 1073700 |
| 1732570140 | 4.12 | 0.01 | 0.24 | 4.15 | 4.2 | 4.11 | 152800 |
| 1732310940 | 4.11 | 0.04 | 0.98 | 4.12 | 4.17 | 4.0599999 | 995800 |
| 1732224600 | 4.07 | -0.03 | -0.73 | 4.1 | 4.15 | 4 | 1630100 |
| 1732051800 | 4.1 | 0.14 | 3.54 | 3.87 | 4.1 | 3.87 | 718500 |
| 1731965340 | 3.96 | 0 | 0.00 | 3.95 | 3.98 | 3.84 | 202400 |
| 1731619800 | 3.96 | -0.01 | -0.25 | 3.99 | 4.04 | 3.92 | 976100 |
| 1731533400 | 3.97 | 0.03 | 0.76 | 3.96 | 3.99 | 3.93 | 324100 |
| 1731446940 | 3.94 | -0.21 | -5.06 | 4.18 | 4.19 | 3.88 | 1634600 |
| 1731360540 | 4.15 | -0.07 | -1.66 | 4.28 | 4.3 | 4.15 | 617900 |
| 1731101400 | 4.22 | 0 | 0.00 | 4.26 | 4.3 | 4.17 | 1030600 |
| 1731014940 | 4.22 | 0.09 | 2.18 | 4.18 | 4.29 | 4.03 | 1645700 |
| 1730928600 | 4.13 | -0.02 | -0.48 | 4.1 | 4.19 | 3.93 | 1149700 |
| 1730842200 | 4.15 | 0.22 | 5.60 | 3.95 | 4.15 | 3.91 | 948600 |
| 1730755800 | 3.93 | 0.1 | 2.61 | 3.92 | 4.04 | 3.85 | 1274200 |
| 1730496600 | 3.83 | 0.05 | 1.32 | 3.84 | 3.89 | 3.74 | 722800 |
| 1730410200 | 3.78 | -0.25 | -6.20 | 4.0199999 | 4.1 | 3.77 | 1622600 |
| 1730323800 | 4.03 | 0.23 | 6.05 | 3.85 | 4.0599999 | 3.74 | 742000 |
| 1730237340 | 3.8 | -0.19 | -4.76 | 4.03 | 4.07 | 3.72 | 1154200 |
| 1730151000 | 3.99 | -0.08 | -1.97 | 4.09 | 4.14 | 3.98 | 700300 |
| 1729891800 | 4.07 | -0.14 | -3.33 | 4.29 | 4.29 | 4.0199999 | 1005300 |
| 1729805400 | 4.21 | 0.05 | 1.20 | 4.23 | 4.25 | 4.14 | 328200 |
| 1729719000 | 4.16 | 0.02 | 0.48 | 4.22 | 4.2699999 | 4.13 | 398200 |
| 1729632600 | 4.14 | -0.16 | -3.72 | 4.32 | 4.35 | 4.1 | 608600 |
| 1729546140 | 4.3 | 0 | 0.00 | 4.32 | 4.41 | 4.22 | 607700 |
| 1729287000 | 4.3 | 0 | 0.00 | 4.3 | 4.38 | 4.19 | 762700 |
| 1729200540 | 4.3 | -0.2 | -4.44 | 4.55 | 4.62 | 4.29 | 949700 |
| 1729114140 | 4.5 | -0.02 | -0.44 | 4.51 | 4.62 | 4.46 | 486000 |
| 1729027740 | 4.5199999 | -0.03 | -0.66 | 4.66 | 4.69 | 4.41 | 934100 |
| 1728941340 | 4.55 | 0.07 | 1.56 | 4.57 | 4.71 | 4.55 | 588000 |
| 1728682200 | 4.48 | -0.12 | -2.61 | 4.64 | 4.69 | 4.24 | 1441700 |
| 1728595740 | 4.6 | -0.13 | -2.75 | 4.8 | 4.9 | 4.6 | 1243800 |
| 1728509400 | 4.73 | 0.08 | 1.72 | 4.7 | 4.85 | 4.68 | 580600 |
| 1728422940 | 4.65 | -0.19 | -3.93 | 4.8 | 4.9 | 4.65 | 1035900 |
| 1728336600 | 4.84 | 0.1 | 2.11 | 4.71 | 4.92 | 4.63 | 1704800 |
| 1728077400 | 4.74 | 0.23 | 5.10 | 4.6 | 4.78 | 4.5 | 1829500 |
| 1727991000 | 4.51 | -1.19 | -20.88 | 5.83 | 5.93 | 4.48 | 4091700 |
| 1727904540 | 5.7 | 0.64 | 12.65 | 5.1 | 5.82 | 5.03 | 2431500 |
| 1727818200 | 5.0599999 | -0.12 | -2.32 | 5.18 | 5.32 | 5.01 | 1268400 |
| 1727731800 | 5.18 | 0.22 | 4.44 | 5.01 | 5.22 | 4.83 | 1676200 |
| 1727472600 | 4.96 | -0.73 | -12.83 | 5.73 | 6.16 | 4.93 | 3269700 |
| 1727386140 | 5.69 | 0.08 | 1.43 | 5.9 | 6.05 | 5.41 | 2434000 |
| 1727299740 | 5.61 | 0.51 | 10.00 | 5.2699999 | 5.61 | 4.84 | 1335500 |
| 1727213400 | 5.1 | 0.44 | 9.44 | 4.79 | 5.1 | 4.76 | 1089400 |
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
