Premium
Recrusul Sa (RCSL3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -18.3299389002 | 4.91 | 4.98 | 3.84 | 4077380 | 4.45019316 | CS |
| 4 | -2.56 | -38.9649923896 | 6.57 | 8.21 | 3.84 | 3111511 | 4.84557968 | CS |
| 12 | 0.17 | 4.42708333333 | 3.84 | 8.21 | 3.74 | 2347537 | 4.83959925 | CS |
| 26 | 1.22 | 43.7275985663 | 2.79 | 8.57 | 2.5 | 1652130 | 5.0016131 | CS |
| 52 | -9.51 | -70.3402366864 | 13.52 | 13.68 | 2.5 | 1688125 | 6.07988869 | CS |
| 156 | -254.55 | -98.4491027228 | 258.56 | 300.16 | 2.5 | 1733769 | 66.26877918 | CS |
| 260 | -236.63 | -98.3336103723 | 240.64 | 1010.56 | 2.5 | 1688845 | 180.97857245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 4.01 | -0.02 | -0.50 | 4.08 | 4.11 | 3.91 | 3666600 |
| 1737667740 | 4.03 | -0.58 | -12.58 | 4.26 | 4.2699999 | 3.84 | 4074000 |
| 1737581400 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737495000 | 4.61 | -0.14 | -2.95 | 4.7 | 4.8 | 4.36 | 3005800 |
| 1737408600 | 4.75 | 0.05 | 1.06 | 4.72 | 4.98 | 4.51 | 4753300 |
| 1737149400 | 4.7 | -0.14 | -2.89 | 4.91 | 4.98 | 4.5599999 | 3893100 |
| 1737062940 | 4.84 | 0.01 | 0.21 | 4.85 | 5.07 | 4.84 | 1914500 |
| 1736976540 | 4.83 | -0.02 | -0.41 | 4.9 | 5.23 | 4.71 | 2446400 |
| 1736890140 | 4.85 | 0.19 | 4.08 | 4.68 | 4.92 | 4.6 | 2754600 |
| 1736803740 | 4.66 | -0.16 | -3.32 | 4.85 | 4.95 | 4.51 | 1902800 |
| 1736544540 | 4.82 | 0.2 | 4.33 | 4.69 | 5.04 | 4.49 | 2342300 |
| 1736458140 | 4.62 | 0.12 | 2.67 | 4.54 | 4.83 | 4.25 | 4094000 |
| 1736371740 | 4.5 | 0.02 | 0.45 | 4.44 | 5.03 | 4.22 | 4082200 |
| 1736285400 | 4.48 | 0.14 | 3.23 | 4.41 | 4.64 | 4.21 | 2150200 |
| 1736198940 | 4.34 | -1.06 | -19.63 | 5.66 | 6.05 | 4.22 | 2630300 |
| 1735939740 | 5.4 | 0.01 | 0.19 | 5.36 | 5.71 | 5.15 | 1739400 |
| 1735853400 | 5.39 | -1.01 | -15.78 | 6.42 | 6.5599999 | 5.28 | 3199700 |
| 1735594200 | 6.4 | -0.1 | -1.54 | 6.62 | 6.9 | 6 | 2744000 |
| 1735334940 | 6.5 | 0.01 | 0.15 | 6.57 | 8.21 | 6.3 | 3619900 |
| 1735248540 | 6.49 | 0.89 | 15.89 | 5.64 | 6.5 | 5.55 | 2604300 |
| 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 |
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
