Premium
Amundi (AMUN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.65 | 7.68595041322 | 60.5 | 65.4 | 59.75 | 212128 | 62.1948324 | DE |
| 4 | -2.85 | -4.19117647059 | 68 | 68.55 | 59.75 | 194992 | 64.013471 | DE |
| 12 | -2.35 | -3.48148148148 | 67.5 | 71.15 | 59.75 | 163197 | 66.51606655 | DE |
| 26 | 0.7 | 1.0861132661 | 64.45 | 71.15 | 59.1 | 150434 | 65.46772494 | DE |
| 52 | 7.3 | 12.6188418323 | 57.85 | 72.35 | 56.95 | 149233 | 64.69954072 | DE |
| 156 | -7.2 | -9.95162404976 | 72.35 | 74.5 | 40.52 | 158445 | 58.78713712 | DE |
| 260 | -4.25 | -6.12391930836 | 69.4 | 82.2 | 40.52 | 152713 | 62.13216509 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 64.9 | 1.45 | 2.29 | 63.8 | 65.099999 | 63.75 | 190218 |
| 1733419800 | 63.45 | 2.35 | 3.85 | 60.95 | 63.75 | 60.95 | 223961 |
| 1733333400 | 61.1 | 0.6 | 0.99 | 60.4 | 61.45 | 59.75 | 240839 |
| 1733247000 | 60.5 | -0.9 | -1.47 | 61.5 | 61.9 | 60.25 | 232891 |
| 1733160600 | 61.4 | -0.25 | -0.41 | 60.5 | 61.75 | 60.3 | 172729 |
| 1732901400 | 61.65 | 1.35 | 2.24 | 60.2 | 61.65 | 60.2 | 218037 |
| 1732815000 | 60.3 | 0.5 | 0.84 | 59.8 | 60.45 | 59.8 | 130172 |
| 1732728600 | 59.8 | -0.35 | -0.58 | 59.65 | 60.1 | 59.35 | 252040 |
| 1732642200 | 60.15 | -3.35 | -5.28 | 61.7 | 62.2 | 60.05 | 342931 |
| 1732555800 | 63.5 | -3.7 | -5.51 | 67.099999 | 67.6 | 63.45 | 505450 |
| 1732296600 | 67.2 | -0.2 | -0.30 | 67.4 | 67.8 | 66.3 | 168673 |
| 1732210200 | 67.4 | 0.35 | 0.52 | 66.849999 | 67.4 | 66.4 | 136135 |
| 1732123800 | 67.05 | -0.15 | -0.22 | 67.35 | 67.8 | 66.75 | 136450 |
| 1732037400 | 67.2 | -0.25 | -0.37 | 67.5 | 67.9 | 65.599999 | 180826 |
| 1731951000 | 67.45 | -0.05 | -0.07 | 67.3 | 67.9 | 67.15 | 125427 |
| 1731691800 | 67.5 | 0.3 | 0.45 | 66.95 | 68.05 | 66.95 | 116438 |
| 1731605400 | 67.2 | -1.35 | -1.97 | 65.95 | 67.55 | 65.9 | 136130 |
| 1731519000 | 68.55 | 0 | 0.00 | 68.55 | 68.55 | 68.55 | 0 |
| 1731432600 | 68.55 | 0 | 0.00 | 68.55 | 68.55 | 68.55 | 0 |
| 1731346200 | 68.55 | 1.1 | 1.63 | 68 | 68.55 | 67.85 | 119808 |
| 1731087000 | 67.45 | -0.15 | -0.22 | 67.75 | 68.1 | 67.3 | 187302 |
| 1731000600 | 67.6 | 1.75 | 2.66 | 65.849999 | 68 | 65.849999 | 191614 |
| 1730914200 | 65.849999 | -1.3 | -1.94 | 67.7 | 68.5 | 65.849999 | 168239 |
| 1730827800 | 67.15 | 0.8 | 1.21 | 66.45 | 67.4 | 66.349999 | 118482 |
| 1730741400 | 66.349999 | -1 | -1.48 | 66.599999 | 67.05 | 66.3 | 149824 |
| 1730482200 | 67.35 | 0.85 | 1.28 | 66.55 | 68 | 66.55 | 129435 |
| 1730395800 | 66.5 | -2.45 | -3.55 | 68 | 68.3 | 66.5 | 218274 |
| 1730309400 | 68.95 | -1.75 | -2.48 | 68.7 | 69.6 | 66.599999 | 301103 |
| 1730223000 | 70.7 | 0.35 | 0.50 | 70.6 | 71.15 | 70.35 | 190588 |
| 1730136600 | 70.35 | 1.7 | 2.48 | 69.1 | 70.35 | 68.75 | 133047 |
| 1729873800 | 68.65 | -0.25 | -0.36 | 68.9 | 69.15 | 68.55 | 90261 |
| 1729787400 | 68.9 | 0 | 0.00 | 69 | 69.35 | 68.7 | 101808 |
| 1729701000 | 68.9 | -0.5 | -0.72 | 69.1 | 69.5 | 68.65 | 129131 |
| 1729614600 | 69.4 | -0.55 | -0.79 | 69.6 | 70.15 | 69.3 | 143162 |
| 1729528200 | 69.95 | -0.75 | -1.06 | 70.5 | 71 | 69.6 | 118231 |
| 1729269000 | 70.7 | 0.35 | 0.50 | 70.35 | 70.75 | 70 | 89327 |
| 1729182600 | 70.35 | 1.75 | 2.55 | 69.4 | 70.5 | 69.4 | 122023 |
| 1729096200 | 68.6 | 0 | 0.00 | 68.6 | 68.6 | 68.6 | 0 |
| 1729009800 | 68.6 | 1.05 | 1.55 | 67.9 | 68.75 | 67.9 | 148785 |
| 1728923400 | 67.55 | 0.1 | 0.15 | 67.5 | 68.05 | 67.3 | 101065 |
| 1728664200 | 67.45 | -0.45 | -0.66 | 67 | 67.45 | 67 | 96653 |
| 1728577800 | 67.9 | 0 | 0.00 | 67.9 | 67.9 | 67.9 | 0 |
| 1728491400 | 67.9 | 0.2 | 0.30 | 67.65 | 68 | 67.6 | 115455 |
| 1728405000 | 67.7 | -0.9 | -1.31 | 68.1 | 68.45 | 67.6 | 141925 |
| 1728318600 | 68.6 | 1.65 | 2.46 | 67.6 | 69.05 | 67.6 | 165711 |
| 1728059400 | 66.95 | 0.85 | 1.29 | 66.15 | 67.25 | 66.099999 | 133598 |
| 1727973000 | 66.099999 | -1 | -1.49 | 66.9 | 66.9 | 66.05 | 109622 |
| 1727886600 | 67.099999 | 0.4 | 0.60 | 66.7 | 67.2 | 66.25 | 116030 |
| 1727800200 | 66.7 | -0.35 | -0.52 | 67.3 | 68 | 66.4 | 134138 |
| 1727713800 | 67.05 | -2.2 | -3.18 | 68.9 | 68.9 | 66.25 | 162924 |
| 1727454600 | 69.25 | 0.3 | 0.44 | 69.1 | 69.45 | 68.85 | 147885 |
| 1727368200 | 68.95 | 0.9 | 1.32 | 68.35 | 69.3 | 68.35 | 151708 |
| 1727281800 | 68.05 | -0.2 | -0.29 | 68 | 68.65 | 68 | 77587 |
| 1727195400 | 68.25 | 0.5 | 0.74 | 68.4 | 68.8 | 68.1 | 143734 |
| 1727109000 | 67.75 | -0.5 | -0.73 | 68.4 | 68.5 | 67.4 | 151879 |
| 1726849800 | 68.25 | -1.35 | -1.94 | 69.6 | 69.75 | 68 | 401773 |
| 1726763400 | 69.6 | 1.55 | 2.28 | 68.75 | 69.9 | 68.75 | 199182 |
| 1726677000 | 68.05 | 0.35 | 0.52 | 67.7 | 68.15 | 67.45 | 133397 |
| 1726590600 | 67.7 | 0.35 | 0.52 | 67.65 | 67.95 | 67.25 | 122381 |
| 1726504200 | 67.35 | -0.3 | -0.44 | 67.5 | 67.55 | 66.9 | 94717 |
| 1726245000 | 67.65 | 0.65 | 0.97 | 67.15 | 68 | 67 | 68221 |
| 1726158600 | 67 | 1.15 | 1.75 | 66.75 | 67.45 | 66.7 | 93240 |
| 1726072200 | 65.849999 | -0.25 | -0.38 | 66.15 | 67.099999 | 65.5 | 141896 |
| 1725985800 | 66.099999 | -0.7 | -1.05 | 66.75 | 67.15 | 66.099999 | 72092 |
| 1725899400 | 66.8 | 1 | 1.52 | 66.05 | 66.95 | 65.75 | 88389 |
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
