Realia (RLIA.MC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 1,613 |
| 2026-09-01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.50% | 12,499 |
| 2026-08-31 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 15,848 |
| 2026-08-28 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 3,028 |
| 2026-08-27 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 12,989 |
| 2026-08-26 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 24,638 |
| 2026-08-25 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 6,825 |
| 2026-08-24 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 24,238 |
| 2026-08-21 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 66,035 |
| 2026-08-20 | 1.02 | 1.02 | 1.01 | 1.02 | +0.00% | 56,492 |
| 2026-08-19 | 1.02 | 1.04 | 1.01 | 1.02 | +0.49% | 88,495 |
| 2026-08-18 | 1.02 | 1.04 | 1.02 | 1.02 | -2.86% | 7,125 |
| 2026-08-17 | 1.03 | 1.05 | 1.03 | 1.05 | +0.96% | 17,079 |
| 2026-08-14 | 1.05 | 1.05 | 1.04 | 1.04 | -0.95% | 101,736 |
| 2026-08-13 | 1.03 | 1.05 | 1.03 | 1.05 | +0.96% | 44,187 |
| 2026-08-12 | 1.03 | 1.05 | 1.03 | 1.04 | +0.00% | 12,815 |
| 2026-08-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.48% | 3,557 |
| 2026-08-10 | 1.02 | 1.03 | 1.02 | 1.03 | +0.98% | 27,084 |
| 2026-08-07 | 1.02 | 1.03 | 1.01 | 1.02 | +0.49% | 21,592 |
| 2026-08-06 | 1.02 | 1.03 | 1.02 | 1.02 | +0.00% | 5,057 |
| 2026-08-05 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 5,716 |
| 2026-08-04 | 1.02 | 1.03 | 1.02 | 1.02 | -1.92% | 7,357 |
| 2026-08-03 | 1.01 | 1.04 | 1.01 | 1.04 | +2.46% | 5,129 |
| 2026-07-31 | 1.02 | 1.03 | 1.01 | 1.01 | -0.49% | 14,241 |
| 2026-07-30 | 1.02 | 1.07 | 1.02 | 1.02 | -2.86% | 49,090 |
| 2026-07-29 | 1.02 | 1.05 | 1.02 | 1.05 | +0.00% | 2,012 |
| 2026-07-28 | 1.02 | 1.05 | 1.02 | 1.05 | +0.00% | 13,134 |
| 2026-07-27 | 1.01 | 1.05 | 1.01 | 1.05 | +2.94% | 34,672 |
| 2026-07-24 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 1,746 |
| 2026-07-23 | 1.01 | 1.04 | 1.01 | 1.01 | -0.98% | 16,053 |
| 2026-07-22 | 1.02 | 1.02 | 1.02 | 1.02 | +0.49% | 9,850 |
| 2026-07-21 | 1.02 | 1.03 | 1.01 | 1.02 | +0.49% | 48,161 |
| 2026-07-20 | 1.01 | 1.03 | 1.01 | 1.01 | -0.49% | 17,131 |
| 2026-07-17 | 1.03 | 1.03 | 1.02 | 1.02 | +0.00% | 3,616 |
| 2026-07-16 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | 1,280 |
| 2026-07-15 | 1.02 | 1.03 | 1.02 | 1.03 | +0.00% | 2,516 |
| 2026-07-14 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 2,060 |
| 2026-07-13 | 1.01 | 1.03 | 1.01 | 1.03 | +0.49% | 13,740 |
| 2026-07-10 | 1.02 | 1.02 | 1.02 | 1.02 | +0.99% | 2,317 |
| 2026-07-09 | 1.01 | 1.03 | 1.01 | 1.01 | +0.50% | 33,997 |
| 2026-07-08 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 45,346 |
| 2026-07-07 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 2,422 |
| 2026-07-06 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 1,006 |
| 2026-07-03 | 1.02 | 1.03 | 1.02 | 1.02 | +0.49% | 1,694 |
| 2026-07-02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2,438 |
| 2026-07-01 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 19,472 |
| 2026-06-30 | 1.03 | 1.05 | 1.03 | 1.03 | -1.90% | 3,395 |
| 2026-06-29 | 1.03 | 1.05 | 1.03 | 1.05 | +0.00% | 1,164 |
| 2026-06-26 | 1.05 | 1.05 | 1.03 | 1.05 | +0.48% | 6,568 |
| 2026-06-25 | 1.01 | 1.04 | 1.01 | 1.04 | +2.96% | 27,926 |
| 2026-06-24 | 1.02 | 1.03 | 1.01 | 1.01 | -1.46% | 44,472 |
| 2026-06-23 | 1.06 | 1.06 | 1.03 | 1.03 | +0.00% | 28,316 |
| 2026-06-22 | 1.03 | 1.05 | 1.03 | 1.03 | +0.00% | 23,443 |
| 2026-06-19 | 1.01 | 1.03 | 1.01 | 1.03 | +1.48% | 34,190 |
| 2026-06-18 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 1,304 |
| 2026-06-17 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 1,129 |
| 2026-06-16 | 1.01 | 1.03 | 1.01 | 1.02 | +0.49% | 30,786 |
| 2026-06-15 | 1.01 | 1.03 | 1.01 | 1.02 | -0.49% | 13,599 |
| 2026-06-12 | 1.01 | 1.03 | 1.01 | 1.02 | +1.49% | 5,273 |
| 2026-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 1,287 |
| 2026-06-10 | 1.01 | 1.03 | 1.01 | 1.01 | +0.00% | 11,071 |
| 2026-06-09 | 1.04 | 1.04 | 1.01 | 1.01 | +0.00% | 22,313 |
| 2026-06-08 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 4,899 |
| 2026-06-05 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 18,535 |
| 2026-06-04 | 1.02 | 1.02 | 1.01 | 1.01 | +0.00% | 4,809 |
| 2026-06-03 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 18,793 |
| 2026-06-02 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 3,573 |
| 2026-06-01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 8,955 |
| 2026-05-29 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 10,217 |
| 2026-05-28 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 33,224 |
| 2026-05-27 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 7,183 |
| 2026-05-26 | 1.02 | 1.03 | 1.02 | 1.02 | +0.00% | 7,567 |
| 2026-05-25 | 1.02 | 1.03 | 1.02 | 1.02 | -1.44% | 21,965 |
| 2026-05-22 | 1.01 | 1.04 | 1.01 | 1.04 | +0.00% | 2,424 |
| 2026-05-21 | 1.03 | 1.04 | 1.01 | 1.04 | +0.97% | 12,025 |
| 2026-05-20 | 1.05 | 1.05 | 1.03 | 1.03 | +0.00% | 792 |
| 2026-05-19 | 1.05 | 1.05 | 1.03 | 1.03 | +0.00% | 3,814 |
| 2026-05-18 | 1.05 | 1.07 | 1.03 | 1.03 | -2.83% | 14,729 |
| 2026-05-15 | 1.03 | 1.06 | 1.03 | 1.06 | +3.41% | 13,953 |
| 2026-05-14 | 1.03 | 1.04 | 1.02 | 1.02 | +0.00% | 37,392 |
| 2026-05-13 | 1.05 | 1.07 | 1.02 | 1.02 | -4.21% | 22,338 |
| 2026-05-12 | 1.03 | 1.09 | 1.03 | 1.07 | +3.88% | 21,003 |
| 2026-05-11 | 1.02 | 1.06 | 1.02 | 1.03 | +0.98% | 21,526 |
| 2026-05-08 | 1.02 | 1.06 | 1.02 | 1.02 | -0.97% | 5,595 |
| 2026-05-07 | 1.02 | 1.03 | 1.01 | 1.03 | +1.48% | 5,726 |
| 2026-05-06 | 1.03 | 1.06 | 1.01 | 1.01 | -2.40% | 36,122 |
| 2026-05-05 | 1.02 | 1.05 | 1.02 | 1.04 | +1.96% | 1,569 |
| 2026-05-04 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | 2,260 |
| 2026-04-30 | 1.06 | 1.06 | 1.02 | 1.03 | -2.36% | 33,043 |
| 2026-04-29 | 1.03 | 1.06 | 1.03 | 1.06 | +2.42% | 1,630 |
| 2026-04-28 | 1.05 | 1.05 | 1.03 | 1.03 | +0.00% | 44,886 |
| 2026-04-27 | 1.04 | 1.06 | 1.03 | 1.03 | -1.90% | 1,921 |
| 2026-04-24 | 1.06 | 1.06 | 1.04 | 1.05 | +0.48% | 6,043 |
| 2026-04-23 | 1.04 | 1.05 | 1.03 | 1.05 | +0.96% | 21,662 |
| 2026-04-22 | 1.03 | 1.07 | 1.03 | 1.04 | +0.48% | 21,894 |
| 2026-04-21 | 1.02 | 1.08 | 1.02 | 1.03 | +1.47% | 36,278 |
| 2026-04-20 | 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | 7,211 |
| 2026-04-17 | 1.02 | 1.06 | 1.02 | 1.03 | +0.98% | 28,998 |
| 2026-04-16 | 1.04 | 1.04 | 1.02 | 1.02 | -1.45% | 4,067 |
| 2026-04-15 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 19,325 |
| 2026-04-14 | 1.02 | 1.04 | 1.01 | 1.03 | +1.47% | 110,729 |
| 2026-04-13 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 1,427 |
| 2026-04-10 | 1.01 | 1.04 | 1.01 | 1.02 | +0.49% | 37,488 |
| 2026-04-09 | 1.04 | 1.04 | 1.01 | 1.01 | -1.93% | 16,274 |
| 2026-04-08 | 1.04 | 1.04 | 1.02 | 1.03 | +0.98% | 29,964 |
| 2026-04-07 | 1.01 | 1.02 | 1.01 | 1.02 | +0.00% | 10,719 |
| 2026-04-02 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 1,187 |
| 2026-04-01 | 1.00 | 1.02 | 0.99 | 1.01 | +2.02% | 3,120 |
| 2026-03-31 | 1.02 | 1.02 | 0.99 | 0.99 | -2.46% | 23,381 |
| 2026-03-30 | 1.02 | 1.02 | 1.01 | 1.01 | +0.50% | 8,339 |
| 2026-03-27 | 1.02 | 1.02 | 1.01 | 1.01 | +0.00% | 495 |
| 2026-03-26 | 1.01 | 1.03 | 1.01 | 1.01 | -0.98% | 13,689 |
| 2026-03-25 | 1.01 | 1.03 | 1.01 | 1.02 | -0.49% | 18,673 |
| 2026-03-24 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 1,362 |
| 2026-03-23 | 1.03 | 1.03 | 1.01 | 1.01 | -0.98% | 15,826 |
| 2026-03-20 | 1.01 | 1.03 | 1.01 | 1.02 | +0.00% | 492 |
| 2026-03-19 | 1.03 | 1.04 | 1.01 | 1.02 | -2.86% | 30,845 |
| 2026-03-18 | 1.05 | 1.05 | 1.03 | 1.05 | +1.45% | 20,246 |
| 2026-03-17 | 1.03 | 1.05 | 1.03 | 1.03 | +0.49% | 3,167 |
| 2026-03-16 | 1.02 | 1.05 | 1.02 | 1.03 | +0.00% | 17,686 |
| 2026-03-13 | 1.04 | 1.04 | 1.02 | 1.03 | +0.00% | 1,680 |
| 2026-03-12 | 1.02 | 1.04 | 1.02 | 1.03 | -1.44% | 3,632 |
| 2026-03-11 | 1.04 | 1.04 | 1.02 | 1.04 | +1.95% | 2,695 |
| 2026-03-10 | 1.03 | 1.04 | 1.02 | 1.02 | +1.49% | 13,682 |
| 2026-03-09 | 1.03 | 1.06 | 1.01 | 1.01 | -3.35% | 22,638 |
| 2026-03-06 | 1.03 | 1.04 | 1.02 | 1.04 | +0.00% | 14,497 |
| 2026-03-05 | 1.03 | 1.05 | 1.02 | 1.04 | +1.46% | 5,085 |
| 2026-03-04 | 1.01 | 1.05 | 1.01 | 1.03 | +0.00% | 3,837 |
| 2026-03-03 | 1.07 | 1.07 | 1.01 | 1.03 | +0.49% | 33,608 |
| 2026-03-02 | 1.04 | 1.07 | 1.02 | 1.02 | -2.38% | 24,613 |
| 2026-02-27 | 1.07 | 1.07 | 1.05 | 1.05 | -2.33% | 6,001 |
| 2026-02-26 | 1.07 | 1.09 | 1.05 | 1.07 | +0.94% | 110,556 |
| 2026-02-25 | 1.04 | 1.06 | 1.04 | 1.06 | +1.91% | 7,402 |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.04 | +1.95% | 21,660 |
| 2026-02-23 | 1.05 | 1.07 | 1.02 | 1.02 | -1.44% | 13,984 |
| 2026-02-20 | 1.04 | 1.07 | 1.02 | 1.04 | -1.42% | 16,302 |
| 2026-02-19 | 1.05 | 1.07 | 1.05 | 1.05 | -0.94% | 26,329 |
| 2026-02-18 | 1.05 | 1.07 | 1.05 | 1.06 | +1.43% | 11,418 |
| 2026-02-17 | 1.05 | 1.07 | 1.05 | 1.05 | -0.47% | 6,249 |
| 2026-02-16 | 1.07 | 1.07 | 1.05 | 1.05 | -1.86% | 45,490 |
| 2026-02-13 | 1.06 | 1.07 | 1.06 | 1.07 | +0.47% | 2,133 |
| 2026-02-12 | 1.06 | 1.08 | 1.06 | 1.07 | +0.94% | 9,091 |
| 2026-02-11 | 1.07 | 1.07 | 1.05 | 1.06 | +0.47% | 50,560 |
| 2026-02-10 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 8,253 |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +0.95% | 3,793 |
| 2026-02-06 | 1.04 | 1.06 | 1.04 | 1.05 | +0.48% | 7,601 |
| 2026-02-05 | 1.05 | 1.07 | 1.04 | 1.04 | -2.79% | 17,579 |
| 2026-02-04 | 1.05 | 1.07 | 1.04 | 1.07 | +3.37% | 13,279 |
| 2026-02-03 | 1.04 | 1.08 | 1.04 | 1.04 | +0.00% | 31,256 |
| 2026-02-02 | 1.03 | 1.06 | 1.03 | 1.04 | +1.96% | 44,180 |
| 2026-01-30 | 1.03 | 1.03 | 1.02 | 1.02 | +0.00% | 7,866 |
| 2026-01-29 | 1.03 | 1.03 | 1.02 | 1.02 | +0.00% | 13,226 |
| 2026-01-28 | 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | 6,476 |
| 2026-01-27 | 1.01 | 1.03 | 1.01 | 1.03 | +0.98% | 13,411 |
| 2026-01-26 | 1.01 | 1.04 | 1.01 | 1.02 | -1.92% | 10,607 |
| 2026-01-23 | 1.02 | 1.04 | 1.01 | 1.04 | +2.46% | 8,747 |
| 2026-01-22 | 1.02 | 1.03 | 1.01 | 1.01 | -1.93% | 7,191 |
| 2026-01-21 | 1.02 | 1.04 | 1.00 | 1.03 | +1.47% | 16,080 |
| 2026-01-20 | 1.04 | 1.05 | 1.02 | 1.02 | -1.45% | 23,701 |
| 2026-01-19 | 1.03 | 1.04 | 1.02 | 1.03 | -0.96% | 12,180 |
| 2026-01-16 | 1.04 | 1.04 | 1.02 | 1.04 | +0.97% | 5,468 |
| 2026-01-15 | 1.04 | 1.06 | 1.03 | 1.03 | -0.96% | 8,126 |
| 2026-01-14 | 1.04 | 1.08 | 1.04 | 1.04 | +0.00% | 18,160 |
| 2026-01-13 | 1.04 | 1.08 | 1.03 | 1.04 | +0.00% | 20,233 |
| 2026-01-12 | 1.03 | 1.07 | 1.03 | 1.04 | -0.48% | 21,123 |
| 2026-01-09 | 1.04 | 1.05 | 1.01 | 1.05 | +0.96% | 23,295 |
| 2026-01-08 | 1.01 | 1.04 | 0.99 | 1.04 | +4.00% | 78,823 |
| 2026-01-07 | 1.00 | 1.02 | 1.00 | 1.00 | -2.44% | 29,651 |
| 2026-01-06 | 1.00 | 1.03 | 0.99 | 1.02 | +2.50% | 7,222 |
| 2026-01-05 | 0.99 | 1.01 | 0.98 | 1.00 | +1.01% | 46,365 |
| 2026-01-02 | 0.99 | 1.00 | 0.98 | 0.99 | +0.61% | 14,812 |
| 2025-12-31 | 1.01 | 1.01 | 0.98 | 0.98 | -1.60% | 15,294 |
| 2025-12-30 | 1.01 | 1.01 | 0.98 | 1.00 | +0.00% | 37,683 |
| 2025-12-29 | 0.98 | 1.00 | 0.98 | 1.00 | -0.50% | 179,168 |
| 2025-12-24 | 1.02 | 1.02 | 1.00 | 1.00 | +0.50% | 14,607 |
| 2025-12-23 | 1.01 | 1.03 | 0.99 | 1.00 | +0.00% | 72,201 |
| 2025-12-22 | 0.99 | 1.01 | 0.99 | 1.00 | +1.01% | 29,984 |
| 2025-12-19 | 1.00 | 1.01 | 0.99 | 0.99 | -0.60% | 21,583 |
| 2025-12-18 | 0.99 | 1.02 | 0.99 | 1.00 | -2.35% | 2,861 |
| 2025-12-17 | 0.99 | 1.03 | 0.99 | 1.02 | +0.99% | 11,105 |
| 2025-12-16 | 1.00 | 1.01 | 0.99 | 1.01 | +1.00% | 37,317 |
| 2025-12-15 | 1.00 | 1.01 | 0.99 | 1.00 | -1.48% | 19,398 |
| 2025-12-12 | 1.00 | 1.01 | 0.99 | 1.01 | +0.50% | 25,621 |
| 2025-12-11 | 1.03 | 1.03 | 1.00 | 1.01 | +1.00% | 31,474 |
| 2025-12-10 | 0.99 | 1.03 | 0.99 | 1.00 | +1.21% | 13,508 |
| 2025-12-09 | 1.00 | 1.02 | 0.99 | 0.99 | -1.20% | 22,955 |
| 2025-12-08 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 25,200 |
| 2025-12-05 | 0.99 | 1.01 | 0.99 | 0.99 | -0.40% | 13,109 |
| 2025-12-04 | 0.99 | 1.02 | 0.99 | 0.99 | -1.29% | 10,026 |
| 2025-12-03 | 0.99 | 1.03 | 0.99 | 1.00 | +1.31% | 16,830 |
| 2025-12-02 | 1.00 | 1.00 | 0.99 | 0.99 | +0.00% | 13,000 |
| 2025-12-01 | 1.00 | 1.00 | 0.99 | 0.99 | -1.29% | 4,610 |
| 2025-11-28 | 0.99 | 1.06 | 0.99 | 1.00 | -0.99% | 141,828 |
| 2025-11-27 | 0.98 | 1.01 | 0.98 | 1.01 | +1.50% | 38,967 |
| 2025-11-26 | 1.00 | 1.00 | 0.99 | 1.00 | -0.50% | 4,078 |
| 2025-11-25 | 1.00 | 1.03 | 1.00 | 1.00 | +0.00% | 10,862 |
| 2025-11-24 | 0.99 | 1.03 | 0.99 | 1.00 | -1.95% | 11,465 |
| 2025-11-21 | 0.98 | 1.03 | 0.98 | 1.02 | +2.50% | 9,923 |
| 2025-11-20 | 0.99 | 1.03 | 0.99 | 1.00 | +1.83% | 12,024 |
| 2025-11-19 | 0.98 | 1.03 | 0.98 | 0.98 | -3.73% | 55,073 |
| 2025-11-18 | 1.00 | 1.02 | 0.95 | 1.02 | +0.49% | 127,367 |
| 2025-11-17 | 1.01 | 1.03 | 1.01 | 1.01 | +0.00% | 31,576 |
| 2025-11-14 | 1.01 | 1.05 | 1.01 | 1.01 | -1.46% | 21,285 |
| 2025-11-13 | 1.04 | 1.06 | 1.02 | 1.03 | -1.90% | 30,064 |
| 2025-11-12 | 1.06 | 1.06 | 1.02 | 1.05 | +1.94% | 17,657 |
| 2025-11-11 | 1.05 | 1.05 | 1.02 | 1.03 | -2.83% | 34,347 |
| 2025-11-10 | 1.07 | 1.08 | 1.05 | 1.06 | -2.75% | 18,763 |
| 2025-11-07 | 1.10 | 1.10 | 1.06 | 1.09 | +0.46% | 93,612 |
| 2025-11-06 | 1.08 | 1.10 | 1.06 | 1.08 | +1.40% | 64,378 |
| 2025-11-05 | 1.09 | 1.09 | 1.05 | 1.07 | +0.94% | 55,631 |
| 2025-11-04 | 1.05 | 1.06 | 1.01 | 1.06 | +3.92% | 92,793 |
| 2025-11-03 | 1.03 | 1.05 | 1.00 | 1.02 | -1.45% | 57,717 |
| 2025-10-31 | 1.00 | 1.03 | 1.00 | 1.03 | +2.99% | 39,372 |
| 2025-10-30 | 1.03 | 1.03 | 1.00 | 1.00 | +0.50% | 80,152 |
| 2025-10-29 | 0.98 | 1.05 | 0.98 | 1.00 | +0.00% | 68,099 |
| 2025-10-28 | 0.97 | 1.00 | 0.97 | 1.00 | +2.04% | 125,537 |
| 2025-10-27 | 0.97 | 0.98 | 0.96 | 0.98 | +1.03% | 62,904 |
| 2025-10-24 | 0.96 | 0.98 | 0.96 | 0.97 | +0.00% | 41,673 |
| 2025-10-23 | 0.95 | 0.97 | 0.95 | 0.97 | +0.41% | 41,416 |
| 2025-10-22 | 0.95 | 0.97 | 0.95 | 0.97 | +0.63% | 15,240 |
| 2025-10-21 | 0.95 | 0.97 | 0.95 | 0.96 | +0.00% | 6,764 |
| 2025-10-20 | 0.97 | 0.97 | 0.95 | 0.96 | +0.84% | 6,087 |
| 2025-10-17 | 0.95 | 0.96 | 0.95 | 0.95 | +0.00% | 68,680 |
| 2025-10-16 | 0.95 | 0.95 | 0.95 | 0.95 | -1.45% | 3,072 |
| 2025-10-15 | 0.95 | 0.97 | 0.95 | 0.97 | +2.11% | 6,605 |
| 2025-10-14 | 0.94 | 0.96 | 0.94 | 0.95 | -0.84% | 24,975 |
| 2025-10-13 | 0.95 | 0.96 | 0.95 | 0.95 | -0.62% | 10,962 |
| 2025-10-10 | 0.94 | 0.96 | 0.94 | 0.96 | +1.69% | 21,452 |
| 2025-10-09 | 0.95 | 0.96 | 0.94 | 0.94 | -1.67% | 9,832 |
| 2025-10-08 | 0.94 | 0.96 | 0.94 | 0.96 | +0.00% | 14,696 |
| 2025-10-07 | 0.94 | 0.96 | 0.94 | 0.96 | +0.00% | 9,661 |
| 2025-10-06 | 0.96 | 0.96 | 0.94 | 0.96 | +1.05% | 9,292 |
| 2025-10-03 | 0.94 | 0.95 | 0.94 | 0.95 | +1.06% | 11,818 |
| 2025-10-02 | 0.93 | 0.95 | 0.93 | 0.94 | +0.64% | 42,233 |
| 2025-10-01 | 0.94 | 0.94 | 0.93 | 0.93 | -0.43% | 18,694 |
| 2025-09-30 | 0.94 | 0.96 | 0.94 | 0.94 | -0.85% | 21,750 |
| 2025-09-29 | 0.94 | 0.95 | 0.94 | 0.95 | -1.46% | 3,662 |
| 2025-09-26 | 0.94 | 0.97 | 0.94 | 0.96 | +1.91% | 43,490 |
| 2025-09-25 | 0.94 | 0.94 | 0.94 | 0.94 | -2.48% | 5,765 |
| 2025-09-24 | 0.95 | 0.97 | 0.95 | 0.97 | +0.84% | 4,059 |
| 2025-09-23 | 0.94 | 0.96 | 0.94 | 0.96 | +1.91% | 73,446 |
| 2025-09-22 | 0.95 | 0.96 | 0.92 | 0.94 | +0.43% | 58,789 |
| 2025-09-19 | 0.94 | 0.95 | 0.93 | 0.94 | -0.43% | 3,826 |
| 2025-09-18 | 0.95 | 0.95 | 0.94 | 0.94 | +0.21% | 9,698 |
| 2025-09-17 | 0.95 | 0.95 | 0.92 | 0.94 | +0.00% | 77,136 |
| 2025-09-16 | 0.94 | 0.95 | 0.93 | 0.94 | +0.43% | 17,704 |
| 2025-09-15 | 0.96 | 0.96 | 0.93 | 0.93 | -2.71% | 25,607 |
| 2025-09-12 | 0.96 | 0.97 | 0.94 | 0.96 | -0.83% | 27,406 |
| 2025-09-11 | 0.96 | 0.97 | 0.96 | 0.97 | -0.21% | 40,620 |
| 2025-09-10 | 0.95 | 0.97 | 0.95 | 0.97 | +0.21% | 31,225 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+10.81%). Pire mois : Mars (-4.35%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Realia (RLIA.MC) ?
1.01 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RLIA.MC ?
Plus haut à 1.10 et plus bas à 0.92 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Realia ?
Historiquement, le mois le plus fort de RLIA.MC a été Oct (moyenne +10.81%) et le plus faible Mars (moyenne -4.35%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.