Robertet SA Historical Data - RBT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Robertet SA (RBT)
Robertet SA (RBT) Historical

Robertet SA (RBT)

882.00

5.00

(0.57%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	20	2.32018561485	862	889	851	670	877.76275739	DE
4	91	11.5044247788	791	889	791	1046	851.47533847	DE
12	52	6.26506024096	830	889	777	667	826.28490537	DE
26	126	16.6666666667	756	889	753	636	809.20570145	DE
52	14	1.61290322581	868	889	753	507	814.70362955	DE
156	-94	-9.63114754098	976	1068	753	445	861.37013508	DE
260	313	55.0087873462	569	1068	555	606	840.90415277	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	882	5	0.57	870	883	866	1091
1714062600	877	-8	-0.90	886	889	876	451
1713976200	885	10	1.14	876	887	870	647
1713889800	875	-7	-0.79	870	880	861	855
1713803400	882	20	2.32	860	884	857	1003
1713544200	862	3	0.35	862	863	851	395
1713457800	859	-4	-0.46	866	866	856	806
1713371400	863	-2	-0.23	865	869	860	489
1713285000	865	-18	-2.04	879	881	859	432
1713198600	883	-4	-0.45	869	886	862	4063
1712939400	887	73	8.97	824	887	824	2296
1712853000	814	6	0.74	809	816	807	1202
1712766600	808	3	0.37	815	815	801	480
1712680200	805	-7	-0.86	813	819	799	369
1712593800	812	6	0.74	811	822	806	627
1712334600	806	-7	-0.86	813	813	797	490
1712248200	813	3	0.37	805	814	799	280
1712161800	810	8	1.00	804	810	793	2627
1712075400	802	4	0.50	791	814	791	1323
1711647000	798	8	1.01	791	798	784	831
1711560600	790	-2	-0.25	792	794	787	508
1711474200	792	2	0.25	794	794	789	76
1711387800	790	-1	-0.13	797	797	786	129
1711128600	791	-19	-2.35	812	812	786	228
1711042200	810	24	3.05	797	815	786	831
1710955800	786	-13	-1.63	804	804	782	321
1710869400	799	-4	-0.50	805	806	798	445
1710783000	803	1	0.12	802	806	800	534
1710523800	802	2	0.25	805	805	798	191
1710437400	800	-1	-0.12	798	813	797	620
1710351000	801	1	0.13	801	802	795	671
1710264600	800	9	1.14	783	802	783	309
1710178200	791	4	0.51	787	791	784	416
1709919000	787	-7	-0.88	795	795	785	291
1709832600	794	2	0.25	787	794	787	276
1709746200	792	-5	-0.63	797	797	785	178
1709659800	797	-8	-0.99	807	810	793	691
1709573400	805	20	2.55	792	808	792	501
1709314200	785	0	0.00	786	790	777	405
1709227800	785	-17	-2.12	814	814	785	629
1709141400	802	6	0.75	800	803	793	328
1709055000	796	8	1.02	789	798	782	973
1708968600	788	-3	-0.38	795	798	788	309
1708709400	791	-4	-0.50	801	801	788	561
1708623000	795	0	0.00	795	800	792	300
1708536600	795	3	0.38	795	796	792	170
1708450200	792	-5	-0.63	797	803	790	628
1708363800	797	-18	-2.21	823	823	797	601
1708104600	815	0	0.00	815	824	811	710
1708018200	815	5	0.62	815	822	809	628
1707931800	810	6	0.75	801	814	800	363
1707845400	804	-2	-0.25	814	815	801	459
1707759000	806	-6	-0.74	812	814	799	542
1707499800	812	2	0.25	815	815	807	462
1707413400	810	-3	-0.37	818	820	806	536
1707327000	813	-6	-0.73	825	825	809	766
1707240600	819	-6	-0.73	821	823	816	893
1707154200	825	11	1.35	819	825	813	957
1706895000	814	-14	-1.69	830	830	810	574
1706808600	828	7	0.85	822	831	821	1167
1706722200	821	0	0.00	820	825	819	857
1706635800	821	5	0.61	818	825	816	712
1706549400	816	9	1.12	809	818	805	311

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions