Premium
Mindful Conservative (RULE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 0.756227758007 | 33.72 | 34.47 | 32.54 | 667 | 33.16250982 | SP |
| 4 | 2.89 | 9.29708862796 | 31.085 | 34.47 | 30.11 | 1270 | 31.71861093 | SP |
| 12 | 10.7402 | 46.2246285744 | 23.2348 | 34.47 | 22.71 | 917 | 29.57441667 | SP |
| 26 | 11.045 | 48.1683384213 | 22.93 | 34.47 | 22.71 | 1002 | 26.5808668 | SP |
| 52 | 12.1154 | 55.4237040019 | 21.8596 | 34.47 | 21.46 | 1101 | 24.42614783 | SP |
| 156 | 14.2648 | 72.3726801352 | 19.7102 | 34.47 | 17.75 | 6340 | 20.86684063 | SP |
| 260 | 8.8852 | 35.413594369 | 25.0898 | 34.47 | 17.75 | 13702 | 20.59310204 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 33.6046 | 0.91 | 2.78 | 33.635 | 33.76 | 33.6046 | 1018 |
| 1781735400 | 32.6971 | 0.12 | 0.38 | 32.54 | 33.21 | 32.54 | 484 |
| 1781649000 | 32.5739 | -0.67 | -2.01 | 33.77 | 33.77 | 32.5739 | 476 |
| 1781562600 | 33.2429 | 1 | 3.11 | 33.72 | 33.72 | 33.2 | 689 |
| 1781303400 | 32.2396 | 0.55 | 1.74 | 31.31 | 32.34 | 31.31 | 1126 |
| 1781217000 | 31.6894 | 1.51 | 5.02 | 30.11 | 31.6894 | 30.11 | 1382 |
| 1781130600 | 30.1751 | -0.79 | -2.56 | 30.23 | 31.17 | 30.1751 | 247 |
| 1781044200 | 30.967 | -0.54 | -1.71 | 31.57 | 31.57 | 30.967 | 579 |
| 1780957800 | 31.5054 | 0.66 | 2.15 | 31.12 | 31.83 | 31.12 | 925 |
| 1780698600 | 30.8434 | -2.21 | -6.69 | 31.73 | 31.73 | 30.84 | 574 |
| 1780612200 | 33.054299 | -0.28 | -0.83 | 32 | 33.11 | 32 | 200 |
| 1780525800 | 33.3293 | 0.22 | 0.66 | 33.78 | 33.78 | 33.3293 | 59 |
| 1780439400 | 33.1101 | 0.94 | 2.91 | 32.159999 | 33.1101 | 32.159999 | 132 |
| 1780353000 | 32.1738 | 0.42 | 1.31 | 31.24 | 32.1738 | 31.24 | 121 |
| 1780093800 | 31.7584 | 0.26 | 0.82 | 31.31 | 31.7584 | 31.31 | 37 |
| 1780007400 | 31.5009 | 0.02 | 0.07 | 31.12 | 31.6401 | 31.12 | 508 |
| 1779921000 | 31.48 | -0.09 | -0.29 | 31.58 | 31.58 | 31.2099 | 13856 |
| 1779834600 | 31.57 | 1.25 | 4.11 | 31.085 | 31.57 | 31.02 | 449 |
| 1779489000 | 30.3228 | 0.35 | 1.18 | 29.9 | 30.55 | 29.9 | 3503 |
| 1779402600 | 29.97 | 0.44 | 1.48 | 29.07 | 29.97 | 29.07 | 1382 |
| 1779316200 | 29.5322 | 0.66 | 2.29 | 28.8707 | 29.5322 | 28.8707 | 208 |
| 1779229800 | 28.8707 | -0.29 | -0.98 | 29.1572 | 29.1572 | 28.33 | 24 |
| 1779143400 | 29.1572 | -0.77 | -2.57 | 30.64 | 30.64 | 28.95 | 2046 |
| 1778884200 | 29.927 | -0.99 | -3.19 | 30.04 | 30.04 | 29.927 | 77 |
| 1778797800 | 30.913 | 0.08 | 0.27 | 30.8301 | 30.99 | 30.8301 | 2838 |
| 1778711400 | 30.8301 | 0.56 | 1.83 | 30.2747 | 30.8301 | 30.2747 | 569 |
| 1778625000 | 30.2747 | -0.45 | -1.46 | 30.72 | 30.72 | 29.49 | 1259 |
| 1778538600 | 30.7218 | 0.77 | 2.58 | 29.948 | 30.7218 | 29.948 | 366 |
| 1778279400 | 29.948 | 1 | 3.44 | 28.9518 | 29.948 | 28.9518 | 639 |
| 1778193000 | 28.9518 | -0.45 | -1.55 | 29.4067 | 29.4067 | 28.9518 | 39 |
| 1778106600 | 29.4067 | 1.2 | 4.24 | 28.2096 | 29.4067 | 28.2096 | 116 |
| 1778020200 | 28.2096 | 0.8 | 2.92 | 28.26 | 28.26 | 28.17 | 273 |
| 1777933800 | 27.4098 | -0.04 | -0.15 | 27.4516 | 27.52 | 27.4098 | 1197 |
| 1777674600 | 27.4516 | 0.12 | 0.45 | 27.63 | 27.63 | 27.15 | 104 |
| 1777588200 | 27.3294 | 0.53 | 1.99 | 26.7971 | 27.3294 | 26.7971 | 313 |
| 1777501800 | 26.7971 | 0.15 | 0.55 | 26.651 | 26.87 | 26.651 | 1019 |
| 1777415400 | 26.651 | -0.53 | -1.95 | 27.1798 | 27.1798 | 26.54 | 114 |
| 1777329000 | 27.1798 | 0.02 | 0.08 | 27.1573 | 27.1798 | 27.12 | 1531 |
| 1777069800 | 27.1573 | 0.51 | 1.90 | 26.6506 | 27.22 | 26.6506 | 1110 |
| 1776983400 | 26.6506 | -0.04 | -0.16 | 26.95 | 26.95 | 26.6 | 482 |
| 1776897000 | 26.6926 | 0.39 | 1.47 | 26.3053 | 26.6926 | 26.3053 | 341 |
| 1776810600 | 26.3053 | -0.27 | -1.03 | 26.58 | 26.58 | 26.29 | 424 |
| 1776724200 | 26.58 | -0.05 | -0.17 | 26.95 | 26.95 | 26.5199 | 1091 |
| 1776465000 | 26.6262 | 0.43 | 1.64 | 26.1976 | 26.6262 | 26.1976 | 225 |
| 1776378600 | 26.1976 | 0.08 | 0.30 | 26.07 | 26.1976 | 26.07 | 82 |
| 1776292200 | 26.12 | -0.27 | -1.03 | 26.393 | 26.393 | 26.0799 | 1337 |
| 1776205800 | 26.393 | 0.38 | 1.46 | 26.0125 | 26.393 | 26.0125 | 553 |
| 1776119400 | 26.0125 | 0.14 | 0.55 | 25.87 | 26.0125 | 25.72 | 168 |
| 1775860200 | 25.87 | 0.06 | 0.23 | 25.81 | 25.9249 | 25.81 | 1204 |
| 1775773800 | 25.81 | 0.34 | 1.34 | 25.4684 | 25.81 | 25.4684 | 329 |
| 1775687400 | 25.4684 | 1.08 | 4.41 | 24.3924 | 25.47 | 24.3924 | 1671 |
| 1775601000 | 24.3924 | 0.05 | 0.22 | 24.3395 | 24.3924 | 24.3395 | 3 |
| 1775514600 | 24.3395 | 0.14 | 0.60 | 24.1954 | 24.3395 | 24.1954 | 310 |
| 1775169000 | 24.1954 | -0 | -0.02 | 24.2 | 24.2 | 24.075 | 707 |
| 1775082600 | 24.2 | 0.59 | 2.49 | 23.6111 | 24.2 | 23.6111 | 171 |
| 1774996200 | 23.6111 | 0.84 | 3.70 | 22.768 | 23.6111 | 22.768 | 938 |
| 1774909800 | 22.768 | -0.47 | -2.01 | 23.2348 | 23.2348 | 22.71 | 657 |
| 1774650600 | 23.2348 | -0.16 | -0.66 | 23.39 | 23.39 | 23.23 | 1191 |
| 1774564200 | 23.39 | -0.74 | -3.07 | 24.1301 | 24.1301 | 23.39 | 633 |
| 1774477800 | 24.1301 | 0.08 | 0.35 | 24.0457 | 24.17 | 24.0457 | 85 |
| 1774391400 | 24.0457 | 0.24 | 0.99 | 23.8097 | 24.1399 | 23.8097 | 4661 |
| 1774305000 | 23.8097 | 0.24 | 1.03 | 23.55 | 23.8097 | 23.55 | 143 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
