Voyageurs Du Monde (ALVDM)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.6 | -1.14285714286 | 140 | 140 | 138.2 | 382 | 138.70167715 | DE |
4 | -3.2 | -2.25988700565 | 141.6 | 145.8 | 138 | 1131 | 139.76504375 | DE |
12 | -10.2 | -6.86406460296 | 148.6 | 160 | 138 | 645 | 143.88525831 | DE |
26 | -3.6 | -2.53521126761 | 142 | 160 | 132 | 1393 | 144.03181992 | DE |
52 | 35.9 | 35.0243902439 | 102.5 | 160 | 102.5 | 1401 | 135.65529769 | DE |
156 | 46.2 | 50.1084598698 | 92.2 | 160 | 71.4 | 1542 | 111.51945692 | DE |
260 | 34.9 | 33.7198067633 | 103.5 | 1341 | 43.2 | 1706 | 98.13107274 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1727281800 | 146.8 | 0 | 0.00 | 146.8 | 148.8 | 146.8 | 302 |
1727195400 | 146.8 | 1.6 | 1.10 | 145.19999 | 146.8 | 145 | 466 |
1727109000 | 145.19999 | 0 | 0.00 | 145.4 | 145.4 | 145 | 271 |
1726849800 | 145.19999 | 0.2 | 0.14 | 145.19999 | 146.6 | 145 | 306 |
1726763400 | 145 | 0 | 0.00 | 145.19999 | 145.4 | 145 | 168 |
1726677000 | 145 | -0.6 | -0.41 | 145.6 | 145.6 | 145 | 177 |
1726590600 | 145.6 | 1.8 | 1.25 | 144 | 146 | 143.6 | 222 |
1726504200 | 143.8 | 0.6 | 0.42 | 143 | 144 | 143 | 252 |
1726245000 | 143.19999 | -0.6 | -0.42 | 144.4 | 144.4 | 143 | 151 |
1726158600 | 143.8 | 0.6 | 0.42 | 143.19999 | 143.8 | 141.8 | 462 |
1726072200 | 143.19999 | -1.8 | -1.24 | 145.19999 | 145.19999 | 143.19999 | 118 |
1725985800 | 145 | 2 | 1.40 | 143 | 145.8 | 143 | 242 |
1725899400 | 143 | -0.2 | -0.14 | 143.4 | 143.4 | 142 | 195 |
1725640200 | 143.19999 | -2 | -1.38 | 145.4 | 145.4 | 141 | 605 |
1725553800 | 145.19999 | -2.6 | -1.76 | 147.8 | 147.8 | 145 | 341 |
1725467400 | 147.8 | -5.2 | -3.40 | 153.19999 | 153.19999 | 147.8 | 689 |
1725381000 | 153 | -1 | -0.65 | 154.19999 | 154.19999 | 152 | 242 |
1725294600 | 154 | -1.8 | -1.16 | 155.6 | 155.6 | 151.19999 | 405 |
1725035400 | 155.8 | -1 | -0.64 | 156.6 | 156.8 | 155 | 517 |
1724949000 | 156.8 | -0.2 | -0.13 | 157.19999 | 157.19999 | 156.19999 | 211 |
1724862600 | 157 | -0.2 | -0.13 | 157.4 | 157.4 | 156.8 | 127 |
1724776200 | 157.19999 | -0.4 | -0.25 | 157 | 157.4 | 157 | 277 |
1724689800 | 157.6 | 0.8 | 0.51 | 157 | 157.8 | 156.8 | 233 |
1724430600 | 156.8 | -0.2 | -0.13 | 157 | 157 | 156.19999 | 196 |
1724344200 | 157 | 0.6 | 0.38 | 156.6 | 158 | 156.19999 | 399 |
1724257800 | 156.4 | 2.4 | 1.56 | 154.6 | 160 | 154.6 | 1780 |
1724171400 | 154 | 1 | 0.65 | 153.19999 | 155.4 | 153 | 801 |
1724085000 | 153 | 0.6 | 0.39 | 153 | 154.8 | 152 | 604 |
1723825800 | 152.4 | 1.4 | 0.93 | 151.19999 | 153 | 151.19999 | 274 |
1723739400 | 151 | 1.6 | 1.07 | 149.4 | 152 | 149.4 | 492 |
1723653000 | 149.4 | -0.4 | -0.27 | 149.8 | 150 | 149.19999 | 431 |
1723566600 | 149.8 | 3 | 2.04 | 146.8 | 149.8 | 146.8 | 248 |
1723480200 | 146.8 | -0.6 | -0.41 | 147.4 | 149.8 | 145 | 1622 |
1723221000 | 147.4 | -1.2 | -0.81 | 148.6 | 148.8 | 146.6 | 242 |
1723134600 | 148.6 | 5 | 3.48 | 143.6 | 148.6 | 143.6 | 375 |
1723048200 | 143.6 | -3.4 | -2.31 | 142.6 | 143.6 | 142.6 | 286 |
1722961800 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
1722875400 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
1722616200 | 147 | 0.4 | 0.27 | 146.8 | 147 | 146 | 433 |
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