Premium
Recrusul Sa (RCSL4)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 2.7027027027 | 0.74 | 0.79 | 0.69 | 3267620 | 0.73152815 | PR |
| 4 | 0.06 | 8.57142857143 | 0.7 | 0.84 | 0.64 | 2503380 | 0.72040361 | PR |
| 12 | -0.94 | -55.2941176471 | 1.7 | 1.82 | 0.64 | 3520909 | 0.98907156 | PR |
| 26 | -0.07 | -8.43373493976 | 0.83 | 2.33 | 0.64 | 3513272 | 1.38678435 | PR |
| 52 | -2.2 | -74.3243243243 | 2.96 | 4.12 | 0.64 | 2735487 | 1.86896949 | PR |
| 156 | -73.48 | -98.9762931034 | 74.24 | 75.52 | 0.64 | 1825970 | 7.15236488 | PR |
| 260 | -127.88 | -99.4092039801 | 128.64 | 170.88 | 0.64 | 2622073 | 64.39368925 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 0.77 | 0.05 | 6.94 | 0.72 | 0.79 | 0.7 | 3456100 |
| 1740087000 | 0.72 | -0.01 | -1.37 | 0.72 | 0.73 | 0.6899999 | 3464000 |
| 1740000540 | 0.73 | -0.01 | -1.35 | 0.73 | 0.75 | 0.71 | 2394000 |
| 1739914140 | 0.74 | 0.01 | 1.37 | 0.72 | 0.75 | 0.7 | 2260200 |
| 1739827800 | 0.73 | -0.01 | -1.35 | 0.73 | 0.76 | 0.7 | 4519400 |
| 1739568600 | 0.74 | 0 | 0.00 | 0.74 | 0.78 | 0.71 | 3700500 |
| 1739482140 | 0.74 | -0.06 | -7.50 | 0.79 | 0.81 | 0.74 | 4504700 |
| 1739395740 | 0.8 | 0.13 | 19.40 | 0.66 | 0.84 | 0.66 | 8479800 |
| 1739309400 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.65 | 960000 |
| 1739222940 | 0.66 | 0 | 0.00 | 0.65 | 0.67 | 0.65 | 1130000 |
| 1738963800 | 0.66 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 1074200 |
| 1738877340 | 0.66 | 0 | 0.00 | 0.65 | 0.67 | 0.65 | 1168900 |
| 1738790940 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 789800 |
| 1738704600 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.64 | 1720200 |
| 1738618200 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 1880100 |
| 1738358940 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.65 | 1313100 |
| 1738272540 | 0.67 | -0.02 | -2.90 | 0.68 | 0.6899999 | 0.65 | 2899300 |
| 1738186200 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.67 | 2396700 |
| 1738099740 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 2133200 |
| 1738013340 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.71 | 0.6899999 | 1387500 |
| 1737754200 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.72 | 0.6899999 | 1892000 |
| 1737667740 | 0.71 | 0 | 0.00 | 0.71 | 0.72 | 0.6899999 | 1331400 |
| 1737581400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1737495000 | 0.71 | -0.02 | -2.74 | 0.73 | 0.76 | 0.6899999 | 6486600 |
| 1737408600 | 0.73 | 0 | 0.00 | 0.73 | 0.75 | 0.71 | 2262200 |
| 1737149400 | 0.73 | -0.01 | -1.35 | 0.75 | 0.76 | 0.71 | 3608400 |
| 1737062940 | 0.74 | 0.01 | 1.37 | 0.73 | 0.76 | 0.71 | 7679300 |
| 1736976540 | 0.73 | 0.01 | 1.39 | 0.73 | 0.76 | 0.7 | 5976400 |
| 1736890140 | 0.72 | 0 | 0.00 | 0.73 | 0.75 | 0.6899999 | 3898900 |
| 1736803740 | 0.72 | -0.02 | -2.70 | 0.73 | 0.76 | 0.7 | 2674100 |
| 1736544540 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.6899999 | 1705900 |
| 1736458140 | 0.71 | -0.02 | -2.74 | 0.73 | 0.77 | 0.68 | 3163300 |
| 1736371740 | 0.73 | -0.05 | -6.41 | 0.78 | 0.79 | 0.71 | 3779900 |
| 1736285400 | 0.78 | 0 | 0.00 | 0.79 | 0.85 | 0.76 | 9784400 |
| 1736198940 | 0.78 | -0.11 | -12.36 | 0.93 | 0.95 | 0.72 | 10554800 |
| 1735939740 | 0.89 | -0.05 | -5.32 | 0.95 | 1.1299999 | 0.89 | 9120400 |
| 1735853400 | 0.94 | -0.12 | -11.32 | 1.05 | 1.06 | 0.94 | 2767200 |
| 1735594200 | 1.06 | -0.09 | -7.83 | 1.15 | 1.16 | 1.05 | 3104000 |
| 1735334940 | 1.15 | -0.1 | -8.00 | 1.26 | 1.27 | 1.12 | 5071500 |
| 1735248540 | 1.25 | 0.03 | 2.46 | 1.24 | 1.26 | 1.22 | 829500 |
| 1734989340 | 1.22 | -0.06 | -4.69 | 1.27 | 1.29 | 1.21 | 643900 |
| 1734730200 | 1.28 | 0.04 | 3.23 | 1.25 | 1.29 | 1.25 | 1140900 |
| 1734643800 | 1.24 | 0 | 0.00 | 1.22 | 1.25 | 1.2 | 3108100 |
| 1734557400 | 1.24 | 0.03 | 2.48 | 1.21 | 1.27 | 1.21 | 4227000 |
| 1734470940 | 1.21 | -0.03 | -2.42 | 1.24 | 1.26 | 1.17 | 2125300 |
| 1734384540 | 1.24 | -0.11 | -8.15 | 1.34 | 1.4 | 1.21 | 2536600 |
| 1734125340 | 1.35 | 0.03 | 2.27 | 1.32 | 1.37 | 1.32 | 1929300 |
| 1734039000 | 1.32 | -0.14 | -9.59 | 1.43 | 1.48 | 1.31 | 4092600 |
| 1733952540 | 1.46 | -0.24 | -14.12 | 1.72 | 1.73 | 1.42 | 4196900 |
| 1733866140 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.82 | 1.62 | 6591700 |
| 1733779740 | 1.61 | 0 | 0.00 | 1.62 | 1.69 | 1.57 | 6810000 |
| 1733520600 | 1.61 | 0.03 | 1.90 | 1.59 | 1.6299999 | 1.52 | 5662200 |
| 1733434200 | 1.58 | 0.03 | 1.94 | 1.58 | 1.65 | 1.55 | 3702600 |
| 1733347800 | 1.55 | 0.11 | 7.64 | 1.45 | 1.57 | 1.45 | 3732700 |
| 1733261340 | 1.44 | 0 | 0.00 | 1.43 | 1.5 | 1.42 | 1966600 |
| 1733174940 | 1.44 | -0.14 | -8.86 | 1.6 | 1.65 | 1.33 | 5189800 |
| 1732915740 | 1.58 | -0.07 | -4.24 | 1.7 | 1.74 | 1.55 | 3324700 |
| 1732829400 | 1.65 | -0.07 | -4.07 | 1.7 | 1.73 | 1.6 | 3166000 |
| 1732743000 | 1.72 | -0.29 | -14.43 | 2.05 | 2.21 | 1.72 | 10338600 |
| 1732656600 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.21 | 2.0099999 | 4811600 |
| 1732570140 | 2.02 | 0.21 | 11.60 | 1.84 | 2.18 | 1.84 | 7897500 |
| 1732310940 | 1.81 | -0.01 | -0.55 | 1.82 | 1.85 | 1.6399999 | 8759700 |
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
