ADVFN Logo ADVFN

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Range Impact Inc (QB)

Range Impact Inc (QB) (RNGE)

0.1674
0.0042
(2.57%)
Cerrado 28 Febrero 3:00PM
Período †Variación(Ptos)Variación %AperturaPrecio MáximoPrecio MínimoAvg. Vol. diarioPrecio Promedio Ponderado
1-0.0224-11.80189673340.18980.19280.155105890.17780312CS
4-0.0316-15.87939698490.1990.20010.155155420.18075206CS
12-0.01885-10.12080536910.186250.2580.155361420.18725841CS
26-0.1616-49.11854103340.3290.34240.151317450.21519213CS
52-0.1826-52.17142857140.350.430.151286110.27003065CS
156-15.1026-98.903732809415.2715.270.1328910.29291885CS
260-15.1026-98.903732809415.2715.270.1324630.29291885CS

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

FechaCierreCambioCambio %AperturaMáximoMínimoVolumen
17406953400.16740.00422.570.1630.17340.1631802
17406084000.1632-0.007125-4.180.1630.17299990.1636367
17405224800.1703250.0068254.170.19280.19280.1657777
17404356000.1635-0.0062-3.650.1670.17199990.16228418
17401764000.1697-0.0173-9.250.16970.16970.1697455
17400904800.1870.02414.720.18980.18980.15529926
17400039600.163-0.009-5.230.1750.1750.15525346
17399177400.1719999-0.011-6.010.1570.17340.15710510
17395720200.1830.007254.130.1930.1930.169113580
17394853200.175750.00375012.180.1690.175750.169700
17393989200.17199990.00299991.780.1710.18250.17130936
17393129400.169-0.024-12.440.192950.192950.1691089
17392260000.1930.0169.040.1660.1930.1663200
17389671600.177-0.01225-6.470.176550.185250.176551405
17388804000.189250.004252.300.173550.189250.1735531262
17387940000.1850.01810.780.1650.1850.16210693
17387080800.167-0.018-9.730.1770.1770.167426
17386217400.1850.01418.250.19020.20010.1606108290
17383620000.1709-0.02283-11.780.1950.19990.170922912
17382760800.19373-0.00632-3.160.1990.1990.1912012
17381897400.200050.010055.290.20.210.1920829
17381032800.190.01458.260.1680.190.167525269
17380168200.1755-0.0045-2.500.176050.20.167573504
17377574400.18-0.000125-0.070.190.210.178172823
17376712200.1801250.0151259.170.1648750.18509990.1601158396
17375846400.1650.00452.800.1610350.170.16038788
17374985400.1605-0.01075-6.280.170.1710.160127479
17371528800.171250.001250.740.1750.17879990.160844928776
17370664200.17-0.0088-4.920.173650.173650.159399975406
17369797200.1787999-0.0162-8.310.181950.181950.173330624
17368933800.1950.0158.330.180.196250.17142370
17368068000.18-0.00375-2.040.180.180750.1817400
17365477200.18375-0.01125-5.770.191250.1950.18375500
17363753400.1950.01810.170.180.1950.1819700
17362889400.1770.0025551.460.18010.20.177118743
17362023600.174445-0.025555-12.780.20.2010.171999995932
17359429800.20.0147.530.2120.2170.1921780
17358567000.186-0.024-11.430.2350.2350.186503
17356839600.210.005952.920.20810.210.18181886
17355977400.204050.0240513.360.180.204050.1823983
17353380000.18-0.002-1.100.17199990.1860.171110898
17352520200.182-0.002523-1.370.17510.195750.171999917237
17350782000.184523-0.008027-4.170.17510.1845230.17516626
17349924000.192550.002351.240.190.192550.17517972
17347332000.1902-0.0098-4.900.20.23480.190215603
17346468000.20.0019550.990.20449990.220.217301
17345609400.1980450.0036451.880.18890.22020.18898757
17344743600.1944-0.0305-13.560.21120.22240.194430487
17343881400.22490.00391.760.21910.230.219139294
17341289400.221-0.02085-8.620.24250.24780.22124736
17340424800.241850.04067520.220.2247750.2580.22477575901
17339559000.2011750.0011750.590.18509990.2011750.18509994417
17338692000.20.02641515.220.18470.20.18406545491
17337828000.1735850.0011350.660.170.178850.1722928
17335236000.172450.000250.150.17120.18890.1762428
17334375000.1722-0.0178-9.370.186250.19990.17167761
17333509800.19-0.0148-7.230.1710.210.17156648
17332647000.2048-0.0102-4.740.21350.2150.17644443
17331781800.215-0.006405-2.890.220.230.2112950
17329182000.2214050.0078253.660.21990.2214050.2117119

RNGE Finanzas

Finanzas

Su Consulta Reciente

Delayed Upgrade Clock