Premium
Rubis (RUI)
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 | -1.8 | -5.40540540541 | 33.3 | 34 | 31.4 | 206768 | 32.90499325 | DE |
| 4 | -4.48 | -12.4513618677 | 35.98 | 36.54 | 31.4 | 203116 | 34.83954096 | DE |
| 12 | -3.36 | -9.63855421687 | 34.86 | 37.08 | 31.4 | 240829 | 34.99485257 | DE |
| 26 | -0.1 | -0.316455696203 | 31.6 | 37.08 | 31.4 | 210476 | 34.67522021 | DE |
| 52 | 4.28 | 15.7237325496 | 27.22 | 37.08 | 26.5 | 170483 | 33.04646237 | DE |
| 156 | 8.98 | 39.8756660746 | 22.52 | 37.08 | 19.63 | 190747 | 27.74149358 | DE |
| 260 | -6.46 | -17.0179135933 | 37.96 | 38.77 | 19.63 | 207117 | 27.27365654 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 32.34 | -0.22 | -0.68 | 32.32 | 32.479999 | 32 | 166630 |
| 1782145800 | 32.56 | -0.7 | -2.10 | 33.2 | 33.259999 | 32.34 | 186169 |
| 1781886600 | 33.259999 | 0.4 | 1.22 | 33.24 | 33.259999 | 33 | 555618 |
| 1781800200 | 32.86 | -0.92 | -2.72 | 33.98 | 34 | 32.52 | 278935 |
| 1781713800 | 33.78 | 0.14 | 0.42 | 33.299999 | 33.92 | 33.22 | 195338 |
| 1781627400 | 33.64 | -2 | -5.61 | 33.78 | 34.4 | 33.42 | 320259 |
| 1781541000 | 35.64 | -0.3 | -0.83 | 36.4 | 36.54 | 35.54 | 274554 |
| 1781281800 | 35.94 | -0.02 | -0.06 | 36.1 | 36.3 | 35.7 | 169694 |
| 1781195400 | 35.96 | 0.34 | 0.95 | 35.6 | 36.2 | 35.6 | 143354 |
| 1781109000 | 35.62 | 0.28 | 0.79 | 35.34 | 35.8 | 35.28 | 187445 |
| 1781022600 | 35.34 | -0.1 | -0.28 | 35.48 | 35.8 | 35.32 | 210391 |
| 1780936200 | 35.44 | 0.06 | 0.17 | 35.3 | 35.64 | 35.16 | 203398 |
| 1780677000 | 35.38 | -0.14 | -0.39 | 35.7 | 35.82 | 35.38 | 129705 |
| 1780590600 | 35.52 | -0.06 | -0.17 | 35.5 | 35.66 | 35.18 | 141465 |
| 1780504200 | 35.58 | 0.1 | 0.28 | 35.58 | 35.7 | 35.36 | 152504 |
| 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 | -0.3 | -0.85 | 35.14 | 35.14 | 34.72 | 210352 |
| 1778776200 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1778689800 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1778603400 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 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 | 0.26 | 0.75 | 34.5 | 34.84 | 34.36 | 133400 |
| 1777393800 | 34.44 | 0.44 | 1.29 | 34.28 | 34.44 | 34.1 | 121850 |
| 1777307400 | 34 | -0.06 | -0.18 | 34.06 | 34.48 | 33.92 | 165945 |
| 1777048200 | 34.06 | 0.38 | 1.13 | 34.26 | 34.34 | 33.86 | 129051 |
| 1776961800 | 33.68 | 0 | 0.00 | 33.68 | 33.68 | 33.68 | 0 |
| 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 | -0.18 | -0.50 | 35.72 | 35.8 | 35.3 | 620789 |
| 1775838600 | 35.7 | -0.3 | -0.83 | 36 | 36.12 | 35.62 | 356842 |
| 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 | 0.3 | 0.86 | 35.22 | 35.84 | 35.12 | 184543 |
| 1775147400 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1775061000 | 34.86 | 0.58 | 1.69 | 34.86 | 34.94 | 34.56 | 94852 |
| 1774974600 | 34.28 | 0 | 0.00 | 34.28 | 34.28 | 34.28 | 0 |
| 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 |
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.
