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 | -1.11172873819 | 35.98 | 36.04 | 35.02 | 227666 | 35.52387817 | DE |
| 4 | -1.42 | -3.83783783784 | 37 | 37.08 | 34.54 | 290365 | 35.38632249 | DE |
| 12 | 0.18 | 0.508474576271 | 35.4 | 37.08 | 32.04 | 259664 | 34.73408657 | DE |
| 26 | 2.68 | 8.14589665653 | 32.9 | 37.08 | 31.1 | 187886 | 34.40969633 | DE |
| 52 | 6.5 | 22.3521320495 | 29.08 | 37.08 | 26.78 | 172475 | 32.6492284 | DE |
| 156 | 9.1 | 34.3655589124 | 26.48 | 37.08 | 19.63 | 192795 | 27.3957735 | DE |
| 260 | -5.22 | -12.7941176471 | 40.8 | 42.64 | 19.63 | 208353 | 27.33290983 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780417800 | 35.48 | -0.06 | -0.17 | 35.74 | 35.74 | 35.12 | 231234 |
| 1780331400 | 35.54 | 0.06 | 0.17 | 35.38 | 35.54 | 35.02 | 220322 |
| 1780072200 | 35.48 | -0.14 | -0.39 | 35.74 | 36.02 | 35.48 | 266625 |
| 1779985800 | 35.62 | 0.04 | 0.11 | 35.5 | 35.76 | 35.32 | 214977 |
| 1779899400 | 35.58 | -0.32 | -0.89 | 35.98 | 36.04 | 35.52 | 166213 |
| 1779813000 | 35.9 | -0.24 | -0.66 | 36.2 | 36.28 | 35.66 | 177773 |
| 1779726600 | 36.14 | 0.18 | 0.50 | 36 | 36.28 | 36 | 67536 |
| 1779467400 | 35.96 | -0.2 | -0.55 | 36.08 | 36.2 | 35.8 | 159333 |
| 1779381000 | 36.16 | 0.84 | 2.38 | 35.48 | 36.26 | 35.38 | 291194 |
| 1779294600 | 35.32 | 0.42 | 1.20 | 35.04 | 35.32 | 34.94 | 308397 |
| 1779208200 | 34.9 | -0.18 | -0.51 | 35 | 35.52 | 34.86 | 425711 |
| 1779121800 | 35.08 | 0.28 | 0.80 | 34.78 | 35.08 | 34.54 | 544077 |
| 1778862600 | 34.8 | -0.48 | -1.36 | 35.14 | 35.14 | 34.72 | 210352 |
| 1778776200 | 35.28 | 0.24 | 0.68 | 35.28 | 35.32 | 34.98 | 317891 |
| 1778689800 | 35.04 | 0.14 | 0.40 | 35.06 | 35.48 | 34.88 | 355803 |
| 1778603400 | 34.9 | -0.2 | -0.57 | 35.14 | 35.22 | 34.78 | 311445 |
| 1778517000 | 35.1 | 0 | 0.00 | 35.48 | 35.5 | 35.1 | 730415 |
| 1778257800 | 35.1 | -0.2 | -0.57 | 35.1 | 35.28 | 34.8 | 315230 |
| 1778171400 | 35.3 | -0.9 | -2.49 | 36.1 | 36.12 | 35.3 | 381120 |
| 1778085000 | 36.2 | -0.64 | -1.74 | 37 | 37.08 | 36.2 | 249435 |
| 1777998600 | 36.84 | 1.62 | 4.60 | 35.64 | 36.86 | 35.54 | 266529 |
| 1777912200 | 35.22 | 0.1 | 0.28 | 35.22 | 35.44 | 34.96 | 144620 |
| 1777566600 | 35.12 | 0.42 | 1.21 | 34.6 | 35.28 | 34.56 | 164515 |
| 1777480200 | 34.7 | 0.7 | 2.06 | 34.5 | 34.84 | 34.36 | 133400 |
| 1777393800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1777307400 | 34 | -0.06 | -0.18 | 34.06 | 34.48 | 33.92 | 165945 |
| 1777048200 | 34.06 | -0.3 | -0.87 | 34.26 | 34.34 | 33.86 | 129051 |
| 1776961800 | 34.36 | 0.68 | 2.02 | 33.66 | 34.42 | 33.56 | 105446 |
| 1776875400 | 33.68 | 0.36 | 1.08 | 33.479999 | 33.68 | 33.32 | 130237 |
| 1776789000 | 33.32 | -0.7 | -2.06 | 34.02 | 34.02 | 32.92 | 179008 |
| 1776702600 | 34.02 | 0.4 | 1.19 | 33.82 | 34.38 | 33.82 | 99357 |
| 1776443400 | 33.62 | -0.48 | -1.41 | 34.12 | 34.28 | 33.62 | 533251 |
| 1776357000 | 34.1 | -0.58 | -1.67 | 34.76 | 34.86 | 34.1 | 307537 |
| 1776270600 | 34.68 | -0.56 | -1.59 | 35.18 | 35.24 | 34.54 | 183688 |
| 1776184200 | 35.24 | -0.28 | -0.79 | 35.42 | 35.46 | 35 | 462287 |
| 1776097800 | 35.52 | -0.48 | -1.33 | 35.72 | 35.8 | 35.3 | 620789 |
| 1775838600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1775752200 | 36 | 0.38 | 1.07 | 35.64 | 36 | 35.64 | 104547 |
| 1775665800 | 35.62 | 0.46 | 1.31 | 36 | 36 | 35.36 | 176724 |
| 1775579400 | 35.16 | 0.1 | 0.29 | 35.22 | 35.84 | 35.12 | 184543 |
| 1775147400 | 35.06 | 0.2 | 0.57 | 34.36 | 35.18 | 34.36 | 113528 |
| 1775061000 | 34.86 | 0.4 | 1.16 | 34.86 | 34.94 | 34.56 | 94852 |
| 1774974600 | 34.46 | 0.18 | 0.53 | 34.34 | 34.7 | 34.22 | 111848 |
| 1774888200 | 34.28 | 0.68 | 2.02 | 33.34 | 34.28 | 33.22 | 156057 |
| 1774632600 | 33.6 | -0.06 | -0.18 | 33.62 | 33.66 | 33.22 | 124460 |
| 1774546200 | 33.66 | -0.12 | -0.36 | 33.259999 | 33.86 | 33.22 | 185700 |
| 1774459800 | 33.78 | 0.5 | 1.50 | 33.5 | 34.12 | 33.479999 | 151011 |
| 1774373400 | 33.28 | 0.36 | 1.09 | 32.939999 | 33.32 | 32.78 | 142909 |
| 1774287000 | 32.92 | -0.44 | -1.32 | 32.38 | 33.64 | 32.04 | 227866 |
| 1774027800 | 33.36 | -0.24 | -0.71 | 33.52 | 33.84 | 32.7 | 1234573 |
| 1773941400 | 33.6 | -0.68 | -1.98 | 34 | 34 | 33.36 | 206049 |
| 1773855000 | 34.28 | 0.44 | 1.30 | 33.8 | 34.56 | 33.64 | 190932 |
| 1773768600 | 33.84 | 0.4 | 1.20 | 33.9 | 34.12 | 33.439999 | 196554 |
| 1773682200 | 33.439999 | 0.26 | 0.78 | 33.159999 | 33.66 | 33 | 121639 |
| 1773423000 | 33.18 | 0.24 | 0.73 | 32.6 | 33.58 | 32.159999 | 262755 |
| 1773336600 | 32.939999 | -2.72 | -7.63 | 35.4 | 35.4 | 32.939999 | 417385 |
| 1773250200 | 35.66 | 0.26 | 0.73 | 35.26 | 35.76 | 35.06 | 152312 |
| 1773163800 | 35.4 | 0.56 | 1.61 | 35.12 | 35.7 | 34.84 | 146675 |
| 1773077400 | 34.84 | -0.4 | -1.14 | 34.42 | 34.9 | 34.18 | 159314 |
| 1772818200 | 35.24 | 0.36 | 1.03 | 35.22 | 35.28 | 34.74 | 238714 |
| 1772731800 | 34.88 | 0.1 | 0.29 | 34.94 | 35.46 | 34.74 | 183113 |
| 1772645400 | 34.78 | 0.38 | 1.10 | 34.28 | 34.98 | 34.26 | 181584 |
| 1772559000 | 34.4 | -2.38 | -6.47 | 35.98 | 36.1 | 33.54 | 452193 |
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.
