Premium
Rubis (RUI)
EU
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 | 0.4 | 1.60642570281 | 24.9 | 25.48 | 24.16 | 142730 | 25.13131927 | DE |
| 4 | 0.82 | 3.34967320261 | 24.48 | 25.48 | 23.44 | 130585 | 24.58389348 | DE |
| 12 | 2.6 | 11.4537444934 | 22.7 | 25.48 | 21.88 | 150962 | 23.41240936 | DE |
| 26 | -1.3 | -4.88721804511 | 26.6 | 29.36 | 21.52 | 180956 | 24.13477503 | DE |
| 52 | 2.2 | 9.52380952381 | 23.1 | 34.3 | 21.52 | 215771 | 27.15394738 | DE |
| 156 | -2.77 | -9.86818667617 | 28.07 | 34.3 | 19.63 | 210467 | 25.425364 | DE |
| 260 | -30.85 | -54.9421193232 | 56.15 | 56.95 | 19.63 | 226249 | 30.07356759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 25.28 | -0.1 | -0.39 | 25.2 | 25.28 | 25 | 107977 |
| 1738690200 | 25.38 | 0.68 | 2.75 | 25.14 | 25.48 | 24.6 | 161134 |
| 1738603800 | 24.7 | -0.58 | -2.29 | 24.56 | 24.82 | 24.16 | 191878 |
| 1738344600 | 25.28 | 0.08 | 0.32 | 25.26 | 25.38 | 25.1 | 116034 |
| 1738258200 | 25.2 | 0.42 | 1.69 | 24.9 | 25.26 | 24.9 | 136627 |
| 1738171800 | 24.78 | -0.08 | -0.32 | 24.9 | 25.02 | 24.66 | 117372 |
| 1738085400 | 24.86 | 0.14 | 0.57 | 24.72 | 25.12 | 24.72 | 95255 |
| 1737999000 | 24.72 | -0.06 | -0.24 | 24.6 | 24.98 | 24.6 | 117306 |
| 1737739800 | 24.78 | 0.1 | 0.41 | 24.78 | 25.22 | 24.76 | 144440 |
| 1737653400 | 24.68 | -0.16 | -0.64 | 24.68 | 25.02 | 24.66 | 179955 |
| 1737567000 | 24.84 | -0.18 | -0.72 | 24.48 | 25.22 | 24.42 | 166558 |
| 1737480600 | 25.02 | 0.76 | 3.13 | 24.26 | 25.14 | 24.26 | 206309 |
| 1737394200 | 24.26 | -0.14 | -0.57 | 24.56 | 24.66 | 24.2 | 107390 |
| 1737135000 | 24.4 | 0.84 | 3.57 | 23.58 | 24.4 | 23.58 | 157080 |
| 1737048600 | 23.56 | 0 | 0.00 | 23.74 | 23.8 | 23.44 | 108297 |
| 1736962200 | 23.56 | 0 | 0.00 | 23.72 | 23.86 | 23.44 | 123360 |
| 1736875800 | 23.56 | -0.22 | -0.93 | 23.98 | 24.02 | 23.56 | 112448 |
| 1736789400 | 23.78 | -0.22 | -0.92 | 24 | 24.22 | 23.52 | 143750 |
| 1736530200 | 24 | -0.44 | -1.80 | 24.4 | 24.58 | 23.96 | 85817 |
| 1736443800 | 24.44 | -0.08 | -0.33 | 24.48 | 24.5 | 24.28 | 68691 |
| 1736357400 | 24.52 | 0.34 | 1.41 | 24.18 | 24.56 | 23.98 | 122750 |
| 1736271000 | 24.18 | 0.1 | 0.42 | 24.06 | 24.22 | 23.88 | 106364 |
| 1736184600 | 24.08 | 0.42 | 1.78 | 23.92 | 24.22 | 23.74 | 99929 |
| 1735925400 | 23.66 | -0.12 | -0.50 | 23.86 | 24 | 23.64 | 79888 |
| 1735839000 | 23.78 | -0.1 | -0.42 | 24.08 | 24.32 | 23.46 | 98983 |
| 1735666200 | 23.88 | 0.42 | 1.79 | 23.48 | 23.88 | 23.38 | 46706 |
| 1735579800 | 23.46 | 0.04 | 0.17 | 23.42 | 23.64 | 23.3 | 125721 |
| 1735320600 | 23.42 | 0.26 | 1.12 | 23.12 | 23.48 | 23.12 | 127091 |
| 1735061400 | 23.16 | 0.18 | 0.78 | 23 | 23.22 | 23 | 89922 |
| 1734975000 | 22.98 | 0.02 | 0.09 | 22.96 | 23 | 22.74 | 88973 |
| 1734715800 | 22.96 | 0.4 | 1.77 | 22.4 | 23 | 22.32 | 350163 |
| 1734629400 | 22.56 | -0.38 | -1.66 | 22.26 | 22.8 | 22.2 | 136724 |
| 1734543000 | 22.94 | 0.2 | 0.88 | 22.78 | 23.06 | 22.76 | 119834 |
| 1734456600 | 22.74 | -0.14 | -0.61 | 22.58 | 22.94 | 22.52 | 141520 |
| 1734370200 | 22.88 | -0.36 | -1.55 | 23.12 | 23.28 | 22.78 | 106776 |
| 1734111000 | 23.24 | -0.22 | -0.94 | 23.36 | 23.6 | 23.12 | 97204 |
| 1734024600 | 23.46 | 0.12 | 0.51 | 23.96 | 24.06 | 23.3 | 137943 |
| 1733938200 | 23.34 | -0.12 | -0.51 | 23.36 | 23.46 | 23.2 | 66275 |
| 1733851800 | 23.46 | 0.12 | 0.51 | 23.08 | 23.46 | 23.02 | 130538 |
| 1733765400 | 23.34 | 0.48 | 2.10 | 23.08 | 23.44 | 23.02 | 128240 |
| 1733506200 | 22.86 | 0.3 | 1.33 | 22.68 | 23.12 | 22.58 | 155020 |
| 1733419800 | 22.56 | 0.46 | 2.08 | 22.12 | 22.72 | 22.12 | 163744 |
| 1733333400 | 22.1 | 0.14 | 0.64 | 21.9 | 22.24 | 21.88 | 171614 |
| 1733247000 | 21.96 | -0.32 | -1.44 | 22.28 | 22.44 | 21.96 | 213731 |
| 1733160600 | 22.28 | -0.44 | -1.94 | 22.4 | 22.54 | 22.14 | 153339 |
| 1732901400 | 22.72 | 0 | 0.00 | 22.7 | 22.84 | 22.54 | 130566 |
| 1732815000 | 22.72 | 0.06 | 0.26 | 22.54 | 22.84 | 22.54 | 96241 |
| 1732728600 | 22.66 | 0.16 | 0.71 | 22.44 | 22.78 | 22.26 | 152394 |
| 1732642200 | 22.5 | -0.54 | -2.34 | 22.7 | 22.9 | 22.42 | 227776 |
| 1732555800 | 23.04 | -0.1 | -0.43 | 23.22 | 23.44 | 22.98 | 268288 |
| 1732296600 | 23.14 | 0.22 | 0.96 | 22.96 | 23.28 | 22.7 | 216145 |
| 1732210200 | 22.92 | 0.22 | 0.97 | 22.7 | 23.14 | 22.7 | 267957 |
| 1732123800 | 22.7 | -0.18 | -0.79 | 24.08 | 24.4 | 22.64 | 513316 |
| 1732037400 | 22.88 | 0.18 | 0.79 | 22.68 | 22.88 | 22.36 | 265627 |
| 1731951000 | 22.7 | 0.32 | 1.43 | 22.3 | 22.82 | 22.3 | 168217 |
| 1731691800 | 22.38 | -0.26 | -1.15 | 22.44 | 22.76 | 22.32 | 256723 |
| 1731605400 | 22.64 | -0.32 | -1.39 | 22.7 | 22.8 | 22.48 | 150528 |
| 1731519000 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1731432600 | 22.96 | -0.24 | -1.03 | 22.86 | 23.14 | 22.84 | 311257 |
| 1731346200 | 23.2 | 0.68 | 3.02 | 22.76 | 23.24 | 22.7 | 251071 |
| 1731087000 | 22.52 | -0.18 | -0.79 | 22.76 | 22.94 | 22.52 | 191968 |
| 1731000600 | 22.7 | 0.88 | 4.03 | 22 | 22.98 | 22 | 207439 |
| 1730914200 | 21.82 | -0.52 | -2.33 | 22.06 | 22.36 | 21.52 | 380935 |
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
