Premium
Voyageurs Du Monde (ALVDM)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 3.21637426901 | 171 | 180 | 166 | 484 | 174.47643654 | DE |
| 4 | 5.5 | 3.21637426901 | 171 | 180 | 165 | 788 | 172.29619996 | DE |
| 12 | 41.3 | 30.5473372781 | 135.2 | 180 | 133.8 | 809 | 160.91984565 | DE |
| 26 | 28.7 | 19.4181326116 | 147.8 | 180 | 125.2 | 808 | 150.80041611 | DE |
| 52 | 30.5 | 20.8904109589 | 146 | 180 | 120 | 819 | 145.55328339 | DE |
| 156 | 85.5 | 93.956043956 | 91 | 180 | 78.2 | 1279 | 123.21672142 | DE |
| 260 | 106.7 | 152.865329513 | 69.8 | 180 | 43.2 | 1558 | 104.00850488 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 175.5 | -2.5 | -1.40 | 178 | 179 | 175.5 | 623 |
| 1752165000 | 178 | 0.5 | 0.28 | 175 | 180 | 175 | 628 |
| 1752078600 | 177.5 | 5 | 2.90 | 172.5 | 177.5 | 171.5 | 730 |
| 1751992200 | 172.5 | 2.5 | 1.47 | 170 | 172.5 | 169 | 351 |
| 1751905800 | 170 | 2 | 1.19 | 168 | 171 | 166 | 436 |
| 1751646600 | 168 | -3 | -1.75 | 171 | 171 | 167.5 | 274 |
| 1751560200 | 171 | 2 | 1.18 | 169.5 | 171 | 168.5 | 1967 |
| 1751473800 | 169 | 0 | 0.00 | 169 | 171.5 | 168.5 | 701 |
| 1751387400 | 169 | -1 | -0.59 | 170 | 170.5 | 169 | 973 |
| 1751301000 | 170 | 1 | 0.59 | 169 | 170 | 168 | 888 |
| 1751041800 | 169 | 3.5 | 2.11 | 165.5 | 169 | 165.5 | 188 |
| 1750955400 | 165.5 | -1 | -0.60 | 167 | 167 | 165 | 192 |
| 1750869000 | 166.5 | -3.5 | -2.06 | 170 | 170 | 166.5 | 468 |
| 1750782600 | 170 | -4 | -2.30 | 175.5 | 175.5 | 170 | 501 |
| 1750696200 | 174 | -2 | -1.14 | 176 | 176 | 172.5 | 2125 |
| 1750437000 | 176 | -2 | -1.12 | 174 | 178 | 173 | 602 |
| 1750350600 | 178 | 1.5 | 0.85 | 176.5 | 179.5 | 176.5 | 802 |
| 1750264200 | 176.5 | 2.5 | 1.44 | 175 | 179.5 | 174.5 | 1153 |
| 1750177800 | 174 | 4 | 2.35 | 170 | 175 | 170 | 808 |
| 1750091400 | 170 | 1 | 0.59 | 170.5 | 171 | 169 | 485 |
| 1749832200 | 169 | -3 | -1.74 | 171 | 171.5 | 168.5 | 1491 |
| 1749745800 | 172 | -1.5 | -0.86 | 172.5 | 172.5 | 171 | 589 |
| 1749659400 | 173.5 | 3.5 | 2.06 | 170 | 174 | 170 | 697 |
| 1749573000 | 170 | -0.5 | -0.29 | 170 | 174.5 | 169 | 1003 |
| 1749486600 | 170.5 | 0 | 0.00 | 170 | 171 | 170 | 299 |
| 1749227400 | 170.5 | -0.5 | -0.29 | 171 | 171 | 168.5 | 452 |
| 1749141000 | 171 | 1 | 0.59 | 171 | 171.5 | 170 | 361 |
| 1749054600 | 170 | 2.5 | 1.49 | 169.5 | 171 | 168 | 453 |
| 1748968200 | 167.5 | 1 | 0.60 | 169 | 169 | 167 | 396 |
| 1748881800 | 166.5 | -6.5 | -3.76 | 173 | 173 | 166.5 | 913 |
| 1748622600 | 173 | 4.5 | 2.67 | 169 | 173 | 169 | 1249 |
| 1748536200 | 168.5 | 1.5 | 0.90 | 166.5 | 171.5 | 166.5 | 1098 |
| 1748449800 | 167 | 7 | 4.38 | 161 | 167.5 | 160 | 1445 |
| 1748363400 | 160 | -1 | -0.62 | 162.5 | 162.5 | 160 | 1445 |
| 1748277000 | 161 | 1 | 0.63 | 161 | 162.5 | 160.5 | 655 |
| 1748017800 | 160 | 0 | 0.00 | 160.5 | 162 | 160 | 631 |
| 1747931400 | 160 | 1 | 0.63 | 160 | 163 | 159.5 | 573 |
| 1747845000 | 159 | 2 | 1.27 | 160 | 160 | 157.5 | 289 |
| 1747758600 | 157 | 1 | 0.64 | 156 | 159 | 156 | 876 |
| 1747672200 | 156 | 0 | 0.00 | 155 | 156 | 155 | 399 |
| 1747413000 | 156 | 1 | 0.65 | 158 | 160 | 156 | 1740 |
| 1747326600 | 155 | 9.98 | 6.88 | 152 | 156.5 | 152 | 2451 |
| 1747240200 | 145.02 | 0 | 0.00 | 145.02 | 145.02 | 145.02 | 0 |
| 1747153800 | 145.02 | 0 | 0.00 | 145.02 | 145.02 | 145.02 | 0 |
| 1747067400 | 145.02 | 0 | 0.00 | 145.02 | 145.02 | 145.02 | 0 |
| 1746808200 | 145.02 | 0 | 0.00 | 145.02 | 145.02 | 145.02 | 0 |
| 1746721800 | 145.02 | -0.5 | -0.34 | 145.52 | 145.54 | 143.41999 | 172 |
| 1746635400 | 145.52 | -0.98 | -0.67 | 146 | 146.19999 | 145.5 | 601 |
| 1746549000 | 146.5 | 6.7 | 4.79 | 139.9 | 146.58 | 139.9 | 729 |
| 1746462600 | 139.8 | 1.7 | 1.23 | 138.6 | 139.8 | 138.6 | 240 |
| 1746203400 | 138.1 | -0.9 | -0.65 | 139.19999 | 140 | 138.02 | 2985 |
| 1746030600 | 139 | 3.1 | 2.28 | 136.19999 | 139.97999 | 135.94 | 408 |
| 1745944200 | 135.9 | 1.28 | 0.95 | 134.8 | 136.62 | 134.8 | 757 |
| 1745857800 | 134.62 | 0.44 | 0.33 | 135 | 136.1 | 134.6 | 1744 |
| 1745598600 | 134.18 | -0.82 | -0.61 | 135 | 135 | 133.8 | 508 |
| 1745512200 | 135 | 0 | 0.00 | 135 | 135.1 | 134.9 | 253 |
| 1745425800 | 135 | 0.1 | 0.07 | 135 | 135.18 | 134.9 | 597 |
| 1745339400 | 134.9 | -0.24 | -0.18 | 135.19999 | 135.28 | 134.68 | 655 |
| 1744907400 | 135.13999 | -0.26 | -0.19 | 135.4 | 135.4 | 135 | 172 |
| 1744821000 | 135.4 | -0.6 | -0.44 | 136 | 136.08 | 134.82 | 508 |
| 1744734600 | 136 | 1.3 | 0.97 | 134.68 | 136 | 134.46 | 724 |
| 1744648200 | 134.69999 | -1 | -0.74 | 138 | 138 | 134.69999 | 522 |
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
