Premium
Voyageurs Du Monde (ALVDM)
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 | 0.718390804598 | 139.2 | 140.2 | 138.6 | 1493 | 139.1799384 | DE |
| 4 | 13.4 | 10.5678233438 | 126.8 | 140.2 | 120 | 882 | 132.97768257 | DE |
| 12 | -5.8 | -3.97260273973 | 146 | 146.2 | 120 | 965 | 136.40201168 | DE |
| 26 | -1 | -0.70821529745 | 141.2 | 160 | 120 | 933 | 141.39202558 | DE |
| 52 | 12.2 | 9.53125 | 128 | 160 | 115 | 1366 | 137.98918765 | DE |
| 156 | 59.4 | 73.5148514851 | 80.8 | 160 | 73 | 1478 | 114.2119783 | DE |
| 260 | 21.7 | 18.3122362869 | 118.5 | 160 | 43.2 | 1701 | 98.44327337 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 140.19999 | 0 | 0.00 | 140.19999 | 140.19999 | 139.8 | 409 |
| 1734975000 | 140.19999 | 1.2 | 0.86 | 139 | 140.19999 | 139 | 396 |
| 1734715800 | 139 | -0.8 | -0.57 | 139.8 | 140 | 138.6 | 5237 |
| 1734629400 | 139.8 | 0 | 0.00 | 139.6 | 139.8 | 139.19999 | 354 |
| 1734543000 | 139.8 | 0.6 | 0.43 | 139.19999 | 139.8 | 139 | 482 |
| 1734456600 | 139.19999 | 0 | 0.00 | 139.19999 | 139.4 | 139 | 998 |
| 1734370200 | 139.19999 | -0.4 | -0.29 | 139.6 | 139.8 | 139 | 542 |
| 1734111000 | 139.6 | 2 | 1.45 | 137.6 | 139.6 | 137.4 | 559 |
| 1734024600 | 137.6 | 8 | 6.17 | 131 | 137.8 | 131 | 514 |
| 1733938200 | 129.6 | 4.4 | 3.51 | 130 | 130 | 129 | 685 |
| 1733851800 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1733765400 | 125.2 | 1 | 0.81 | 124.2 | 125.2 | 124.2 | 988 |
| 1733506200 | 124.2 | -0.6 | -0.48 | 124.8 | 126 | 124 | 437 |
| 1733419800 | 124.8 | 0 | 0.00 | 124.8 | 125.4 | 124.8 | 337 |
| 1733333400 | 124.8 | -1.8 | -1.42 | 126.6 | 126.8 | 124.2 | 585 |
| 1733247000 | 126.6 | 5.6 | 4.63 | 123 | 126.6 | 123 | 409 |
| 1733160600 | 121 | -7.4 | -5.76 | 128.19999 | 128.4 | 120 | 2296 |
| 1732901400 | 128.4 | -0.2 | -0.16 | 128.4 | 128.8 | 128.19999 | 83 |
| 1732815000 | 128.6 | -0.8 | -0.62 | 128.4 | 128.8 | 128 | 541 |
| 1732728600 | 129.4 | 0 | 0.00 | 129.4 | 129.4 | 129.4 | 0 |
| 1732642200 | 129.4 | 2.6 | 2.05 | 126.8 | 130 | 126 | 428 |
| 1732555800 | 126.8 | 2 | 1.60 | 125 | 127.2 | 124.4 | 483 |
| 1732296600 | 124.8 | -1.6 | -1.27 | 126.4 | 126.6 | 124.4 | 182 |
| 1732210200 | 126.4 | -2.2 | -1.71 | 127.8 | 127.8 | 122 | 1326 |
| 1732123800 | 128.6 | -7.4 | -5.44 | 136 | 136 | 126 | 4848 |
| 1732037400 | 136 | -2.6 | -1.88 | 138.6 | 138.6 | 136 | 1788 |
| 1731951000 | 138.6 | -0.8 | -0.57 | 138.6 | 138.6 | 138 | 784 |
| 1731691800 | 139.4 | -0.6 | -0.43 | 140 | 140 | 138.19999 | 400 |
| 1731605400 | 140 | 0 | 0.00 | 140 | 141 | 140 | 186 |
| 1731519000 | 140 | -1.6 | -1.13 | 142.6 | 142.6 | 140 | 1418 |
| 1731432600 | 141.6 | 0.4 | 0.28 | 141.19999 | 141.8 | 140.8 | 435 |
| 1731346200 | 141.19999 | -1.6 | -1.12 | 143 | 143 | 140.6 | 423 |
| 1731087000 | 142.8 | -0.8 | -0.56 | 143.8 | 143.8 | 141.8 | 598 |
| 1731000600 | 143.6 | 5 | 3.61 | 138.19999 | 143.8 | 138.19999 | 1145 |
| 1730914200 | 138.6 | 0 | 0.00 | 138.6 | 138.8 | 138.19999 | 1046 |
| 1730827800 | 138.6 | 0 | 0.00 | 138.8 | 138.8 | 138.6 | 180 |
| 1730741400 | 138.6 | 0.2 | 0.14 | 138.4 | 138.8 | 138.4 | 166 |
| 1730482200 | 138.4 | -0.2 | -0.14 | 138.6 | 138.6 | 138.4 | 363 |
| 1730395800 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.4 | 127 |
| 1730309400 | 138.6 | 0 | 0.00 | 138.6 | 138.8 | 138.6 | 95 |
| 1730223000 | 138.6 | 0.2 | 0.14 | 138.4 | 138.6 | 138.19999 | 636 |
| 1730136600 | 138.4 | -1 | -0.72 | 139.4 | 139.4 | 138.4 | 646 |
| 1729873800 | 139.4 | -0.6 | -0.43 | 140 | 140 | 139 | 404 |
| 1729787400 | 140 | 0.6 | 0.43 | 139.4 | 140 | 139.19999 | 461 |
| 1729701000 | 139.4 | 0.6 | 0.43 | 140.19999 | 140.19999 | 139.19999 | 994 |
| 1729614600 | 138.8 | -1.6 | -1.14 | 141.19999 | 141.19999 | 138 | 3390 |
| 1729528200 | 140.4 | 0 | 0.00 | 140.4 | 140.4 | 140.4 | 0 |
| 1729269000 | 140.4 | 0 | 0.00 | 140.6 | 141 | 139.4 | 472 |
| 1729182600 | 140.4 | 0 | 0.00 | 140.4 | 140.6 | 139.4 | 412 |
| 1729096200 | 140.4 | -0.2 | -0.14 | 140.8 | 140.8 | 139.4 | 440 |
| 1729009800 | 140.6 | -0.4 | -0.28 | 141 | 141 | 139.4 | 311 |
| 1728923400 | 141 | 1.8 | 1.29 | 139.19999 | 141 | 138.4 | 1547 |
| 1728664200 | 139.19999 | -3.8 | -2.66 | 142 | 142 | 139 | 2641 |
| 1728577800 | 143 | 3 | 2.14 | 138 | 145.8 | 138 | 1422 |
| 1728491400 | 140 | 0.6 | 0.43 | 139.4 | 141.8 | 138.4 | 1225 |
| 1728405000 | 139.4 | -2 | -1.41 | 141.4 | 141.4 | 138.4 | 5544 |
| 1728318600 | 141.4 | 0 | 0.00 | 141.4 | 142 | 140.6 | 364 |
| 1728059400 | 141.4 | -0.2 | -0.14 | 141.6 | 141.6 | 140.19999 | 353 |
| 1727973000 | 141.6 | 0 | 0.00 | 141.6 | 141.6 | 140 | 709 |
| 1727886600 | 141.6 | -4.4 | -3.01 | 146 | 146 | 141.6 | 648 |
| 1727800200 | 146 | 0 | 0.00 | 146 | 146.19999 | 144.6 | 496 |
| 1727713800 | 146 | -0.6 | -0.41 | 146.6 | 146.8 | 145.6 | 207 |
| 1727454600 | 146.6 | 0 | 0.00 | 146.8 | 147.8 | 146 | 321 |
| 1727368200 | 146.6 | -0.2 | -0.14 | 147 | 147 | 146.4 | 102 |
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
