Premium
Charl Riv Labs Intl Dl 1 (RV6)
TG
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 | 4.55 | 2.93927648579 | 154.8 | 163 | 154.55 | 97 | 160.25134021 | DE |
| 4 | -0.3 | -0.187911055434 | 159.65 | 163 | 144.69999 | 94 | 156.53082875 | DE |
| 12 | -22.55 | -12.3969213854 | 181.9 | 190.7 | 144.69999 | 67 | 164.06939904 | DE |
| 26 | -22.45 | -12.3487348735 | 181.8 | 208.4 | 144.69999 | 61 | 172.28880889 | DE |
| 52 | -74.55 | -31.8725951261 | 233.9 | 253.7 | 144.69999 | 52 | 191.87602682 | DE |
| 156 | -100.65 | -38.7115384615 | 260 | 281.5 | 144.69999 | 42 | 194.56887662 | DE |
| 260 | -50.65 | -24.119047619 | 210 | 400 | 144.69999 | 33 | 217.13821158 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 159.9 | 0 | 0.00 | 159.9 | 159.9 | 159.9 | 0 |
| 1740691620 | 159.9 | -0.15 | -0.09 | 159.9 | 159.9 | 159.9 | 30 |
| 1740605220 | 160.05 | 1.25 | 0.79 | 160.3 | 162.15 | 160.05 | 223 |
| 1740518820 | 158.8 | -3.55 | -2.19 | 162.1 | 162.1 | 158.8 | 74 |
| 1740432420 | 162.35 | 6.75 | 4.34 | 158.8 | 163 | 158 | 133 |
| 1740173220 | 155.6 | 0.65 | 0.42 | 154.8 | 157.19999 | 154.55 | 25 |
| 1740086820 | 154.94999 | -2.9 | -1.84 | 158.35 | 160.44999 | 154.94999 | 62 |
| 1740000420 | 157.85 | 9.7 | 6.55 | 147.65 | 158 | 147 | 621 |
| 1739914020 | 148.15 | 3.45 | 2.38 | 144.85 | 148.15 | 144.85 | 94 |
| 1739827620 | 144.69999 | -1.95 | -1.33 | 145.75 | 145.85 | 144.69999 | 39 |
| 1739568420 | 146.65 | -0.5 | -0.34 | 146.65 | 146.65 | 146.65 | 39 |
| 1739482020 | 147.15 | -1.8 | -1.21 | 147.15 | 147.15 | 147.15 | 10 |
| 1739395620 | 148.94999 | -1.4 | -0.93 | 148.94999 | 148.94999 | 148.94999 | 50 |
| 1739309220 | 150.35 | -8.4 | -5.29 | 153.94999 | 154.1 | 150 | 154 |
| 1739222820 | 158.75 | 0.65 | 0.41 | 158.3 | 158.75 | 158.3 | 82 |
| 1738963620 | 158.1 | -2.9 | -1.80 | 160.69999 | 161.25 | 158.1 | 23 |
| 1738877220 | 161 | 3.9 | 2.48 | 161 | 161 | 161 | 5 |
| 1738790820 | 157.1 | -4.15 | -2.57 | 157.1 | 157.1 | 157.1 | 64 |
| 1738704420 | 161.25 | 3.75 | 2.38 | 155.3 | 161.25 | 155.3 | 54 |
| 1738618020 | 157.5 | 1.3 | 0.83 | 159.65 | 159.65 | 157.5 | 2 |
| 1738358820 | 156.19999 | 0 | 0.00 | 156.19999 | 156.19999 | 156.19999 | 0 |
| 1738272420 | 156.19999 | -1.8 | -1.14 | 156.19999 | 156.19999 | 156.19999 | 10 |
| 1738186020 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1738099620 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1738013220 | 158 | 0 | 0.00 | 156.25 | 158 | 156.25 | 83 |
| 1737754020 | 158 | -1.4 | -0.88 | 158.15 | 159.55 | 158 | 119 |
| 1737667620 | 159.4 | -3.7 | -2.27 | 162.55 | 162.55 | 158.55 | 31 |
| 1737581220 | 163.1 | 4.8 | 3.03 | 163.9 | 163.9 | 163.1 | 27 |
| 1737494820 | 158.3 | 0 | 0.00 | 158.3 | 158.3 | 158.3 | 0 |
| 1737408420 | 158.3 | -0.95 | -0.60 | 159.19999 | 159.19999 | 158.3 | 16 |
| 1737149220 | 159.25 | -2.2 | -1.36 | 161.5 | 161.5 | 159.25 | 38 |
| 1737062820 | 161.44999 | -7.05 | -4.18 | 168.25 | 168.25 | 156.19999 | 258 |
| 1736976420 | 168.5 | -5.4 | -3.11 | 173.8 | 173.8 | 168.5 | 4 |
| 1736890020 | 173.9 | -11.2 | -6.05 | 186.85 | 186.85 | 173.9 | 98 |
| 1736803620 | 185.1 | 3.4 | 1.87 | 182.8 | 187.25 | 181.05 | 239 |
| 1736544420 | 181.7 | 0.3 | 0.17 | 181.15 | 183.7 | 181.15 | 122 |
| 1736458020 | 181.4 | 0.65 | 0.36 | 181.4 | 181.4 | 181.4 | 12 |
| 1736371620 | 180.75 | -3.75 | -2.03 | 183.1 | 183.1 | 180.75 | 4 |
| 1736285220 | 184.5 | 2.5 | 1.37 | 182.85 | 185.9 | 182.85 | 3 |
| 1736198820 | 182 | 5.1 | 2.88 | 182 | 182 | 182 | 15 |
| 1735939620 | 176.9 | -3.15 | -1.75 | 176.9 | 176.9 | 176.9 | 9 |
| 1735853220 | 180.05 | 2.8 | 1.58 | 177.55 | 180.05 | 177.55 | 26 |
| 1735594020 | 177.25 | -0.55 | -0.31 | 177.25 | 177.25 | 177.25 | 1 |
| 1735334820 | 177.8 | 0.35 | 0.20 | 177 | 179.65 | 177 | 226 |
| 1734989220 | 177.45 | 1.65 | 0.94 | 179.6 | 179.6 | 177.45 | 66 |
| 1734730020 | 175.8 | 0 | 0.00 | 175.8 | 175.8 | 175.8 | 0 |
| 1734643620 | 175.8 | -7.6 | -4.14 | 177.45 | 178 | 175.8 | 37 |
| 1734557220 | 183.4 | -1.2 | -0.65 | 183.4 | 183.4 | 183.4 | 2 |
| 1734470820 | 184.6 | 0.6 | 0.33 | 179.55 | 184.6 | 179.55 | 26 |
| 1734384420 | 184 | 0.95 | 0.52 | 182.25 | 184 | 180.85 | 22 |
| 1734125220 | 183.05 | -1.85 | -1.00 | 183.05 | 183.05 | 183.05 | 22 |
| 1734038820 | 184.9 | -3.7 | -1.96 | 184.9 | 184.9 | 184.9 | 14 |
| 1733952420 | 188.6 | -2.1 | -1.10 | 188.6 | 188.6 | 188.6 | 2 |
| 1733866020 | 190.7 | 5.6 | 3.03 | 190.7 | 190.7 | 190.7 | 2 |
| 1733779620 | 185.1 | 3.2 | 1.76 | 182.4 | 185.45 | 180.65 | 7 |
| 1733520420 | 181.9 | -8.1 | -4.26 | 181.9 | 181.9 | 181.9 | 10 |
| 1733434020 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1733347620 | 190 | -0.25 | -0.13 | 190 | 190 | 190 | 15 |
| 1733261220 | 190.25 | 1.25 | 0.66 | 190.55 | 190.55 | 190.25 | 41 |
| 1733174820 | 189 | -1.5 | -0.79 | 190.55 | 190.55 | 189 | 101 |
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
