Premium
Robeco US Conservative HDE (ROBC)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.510855683269 | 62.64 | 63 | 62.26 | 1035 | 62.83862002 | DE |
| 4 | 1.46 | 2.37398373984 | 61.5 | 63 | 61.45 | 1210 | 62.10844927 | DE |
| 12 | 2.46 | 4.06611570248 | 60.5 | 63.58 | 60.44 | 1266 | 61.95346859 | DE |
| 26 | 6.56 | 11.6312056738 | 56.4 | 63.58 | 53.87 | 1231 | 59.78884404 | DE |
| 52 | 9.78 | 18.3903723204 | 53.18 | 63.58 | 52.58 | 1056 | 57.7320741 | DE |
| 156 | 13.02 | 26.0712855427 | 49.94 | 63.58 | 46.87 | 1336 | 52.29989435 | DE |
| 260 | 13.7 | 27.8116118555 | 49.26 | 63.58 | 32.75 | 4597 | 44.65209296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 62.96 | 0.52 | 0.83 | 62.96 | 62.96 | 62.96 | 687 |
| 1738085400 | 62.44 | 0.18 | 0.29 | 62.44 | 62.44 | 62.44 | 434 |
| 1737999000 | 62.26 | -0.74 | -1.17 | 62.26 | 62.26 | 62.26 | 503 |
| 1737739800 | 63 | 0.36 | 0.57 | 63 | 63 | 63 | 3016 |
| 1737653400 | 62.64 | 0.14 | 0.22 | 62.64 | 62.64 | 62.64 | 534 |
| 1737567000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1737480600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1737394200 | 62.5 | 0.2 | 0.32 | 62.5 | 62.5 | 62.5 | 689 |
| 1737135000 | 62.3 | 0.21 | 0.34 | 62.3 | 62.3 | 62.3 | 273 |
| 1737048600 | 62.09 | 0.56 | 0.91 | 62.09 | 62.09 | 62.09 | 2942 |
| 1736962200 | 61.53 | -0.37 | -0.60 | 61.53 | 61.53 | 61.53 | 625 |
| 1736875800 | 61.9 | 0.45 | 0.73 | 61.9 | 61.9 | 61.9 | 3073 |
| 1736789400 | 61.45 | -0.61 | -0.98 | 61.45 | 61.45 | 61.45 | 3038 |
| 1736530200 | 62.06 | 0 | 0.00 | 62.06 | 62.06 | 62.06 | 0 |
| 1736443800 | 62.06 | 0.54 | 0.88 | 62.06 | 62.06 | 62.06 | 2715 |
| 1736357400 | 61.52 | -0.17 | -0.28 | 61.52 | 61.52 | 61.52 | 1388 |
| 1736271000 | 61.69 | -0.6 | -0.96 | 61.69 | 61.69 | 61.69 | 772 |
| 1736184600 | 62.29 | 0.25 | 0.40 | 62.29 | 62.29 | 62.29 | 1417 |
| 1735925400 | 62.04 | 0.54 | 0.88 | 62.04 | 62.04 | 62.04 | 1882 |
| 1735839000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1735666200 | 61.5 | -0.34 | -0.55 | 61.5 | 61.5 | 61.5 | 220 |
| 1735579800 | 61.84 | -0.13 | -0.21 | 61.84 | 61.84 | 61.84 | 2583 |
| 1735320600 | 61.97 | 0 | 0.00 | 61.97 | 61.97 | 61.97 | 0 |
| 1735061400 | 61.97 | 0.33 | 0.54 | 61.97 | 61.97 | 61.97 | 2126 |
| 1734975000 | 61.64 | 0.19 | 0.31 | 61.64 | 61.64 | 61.64 | 330 |
| 1734715800 | 61.45 | 0.68 | 1.12 | 61.45 | 61.45 | 61.45 | 1210 |
| 1734629400 | 60.77 | -1.16 | -1.87 | 60.77 | 60.77 | 60.77 | 1679 |
| 1734543000 | 61.93 | -0.26 | -0.42 | 61.93 | 61.93 | 61.93 | 428 |
| 1734456600 | 62.19 | -0.16 | -0.26 | 62.19 | 62.19 | 62.19 | 1697 |
| 1734370200 | 62.35 | -0.29 | -0.46 | 62.35 | 62.35 | 62.35 | 549 |
| 1734111000 | 62.64 | -0.07 | -0.11 | 62.64 | 62.64 | 62.64 | 732 |
| 1734024600 | 62.71 | 0.13 | 0.21 | 62.71 | 62.71 | 62.71 | 2156 |
| 1733938200 | 62.58 | 0.4 | 0.64 | 62.58 | 62.58 | 62.58 | 84 |
| 1733851800 | 62.18 | -0.75 | -1.19 | 62.18 | 62.18 | 62.18 | 2644 |
| 1733765400 | 62.93 | -0.02 | -0.03 | 62.93 | 62.93 | 62.93 | 594 |
| 1733506200 | 62.95 | -0.39 | -0.62 | 62.95 | 62.95 | 62.95 | 678 |
| 1733419800 | 63.34 | 0.1 | 0.16 | 63.34 | 63.34 | 63.34 | 243 |
| 1733333400 | 63.24 | -0.34 | -0.53 | 63.24 | 63.24 | 63.24 | 847 |
| 1733247000 | 63.58 | 0.53 | 0.84 | 63.58 | 63.58 | 63.58 | 2885 |
| 1733160600 | 63.05 | 0.22 | 0.35 | 63.05 | 63.05 | 63.05 | 204 |
| 1732901400 | 62.83 | 0 | 0.00 | 62.83 | 62.83 | 62.83 | 0 |
| 1732815000 | 62.83 | -0.04 | -0.06 | 62.83 | 62.83 | 62.83 | 857 |
| 1732728600 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1732642200 | 62.87 | -0.26 | -0.41 | 62.87 | 62.87 | 62.87 | 546 |
| 1732555800 | 63.13 | 0.93 | 1.50 | 63.13 | 63.13 | 63.13 | 1537 |
| 1732296600 | 62.2 | 0.73 | 1.19 | 62.2 | 62.2 | 62.2 | 606 |
| 1732210200 | 61.47 | 0.5 | 0.82 | 61.47 | 61.47 | 61.47 | 2275 |
| 1732123800 | 60.97 | 0.13 | 0.21 | 60.97 | 60.97 | 60.97 | 315 |
| 1732037400 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 1029 |
| 1731951000 | 60.84 | -0.53 | -0.86 | 60.84 | 60.84 | 60.84 | 125 |
| 1731691800 | 61.37 | -0.44 | -0.71 | 61.37 | 61.37 | 61.37 | 766 |
| 1731605400 | 61.81 | 0.06 | 0.10 | 61.81 | 61.81 | 61.81 | 324 |
| 1731519000 | 61.75 | 0.02 | 0.03 | 61.75 | 61.75 | 61.75 | 317 |
| 1731432600 | 61.73 | 0.49 | 0.80 | 61.73 | 61.73 | 61.73 | 999 |
| 1731346200 | 61.24 | 0.8 | 1.32 | 61.24 | 61.24 | 61.24 | 359 |
| 1731087000 | 60.44 | -0.06 | -0.10 | 60.44 | 60.44 | 60.44 | 6893 |
| 1731000600 | 60.5 | 1.82 | 3.10 | 60.5 | 60.5 | 60.5 | 4221 |
| 1730914200 | 58.68 | 0.54 | 0.93 | 58.68 | 58.68 | 58.68 | 719 |
| 1730827800 | 58.14 | -0.41 | -0.70 | 58.14 | 58.14 | 58.14 | 337 |
| 1730741400 | 58.55 | 0.04 | 0.07 | 58.55 | 58.55 | 58.55 | 1755 |
| 1730482200 | 58.51 | -0.58 | -0.98 | 58.51 | 58.51 | 58.51 | 1744 |
| 1730395800 | 59.09 | -0.41 | -0.69 | 59.09 | 59.09 | 59.09 | 5330 |
| 1730309400 | 59.5 | -0.07 | -0.12 | 59.5 | 59.5 | 59.5 | 200 |
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
