Voyageurs du Monde SA (ALVDM)

ALVDM
🏛️ France →
159.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 81.60 82.80 81.20 81.40 0.0M
2021-12-30 80.20 82.00 80.00 81.20 0.0M
2021-12-29 79.60 85.00 76.20 81.00 0.0M
2021-12-28 81.00 81.00 77.00 79.40 0.0M
2021-12-27 80.40 81.00 79.80 81.00 0.0M
2021-12-24 80.80 80.80 79.80 80.00 0.0M
2021-12-23 80.00 81.60 79.40 80.80 0.0M
2021-12-22 83.00 83.00 79.20 79.40 0.0M
2021-12-21 82.00 83.00 81.40 83.00 0.0M
2021-12-20 81.80 82.40 80.60 82.00 0.0M
2021-12-17 84.20 84.40 83.60 84.20 0.0M
2021-12-16 80.80 84.20 80.80 84.20 0.0M
2021-12-15 85.00 85.00 80.20 80.80 0.0M
2021-12-14 85.60 86.20 85.00 85.00 0.0M
2021-12-13 87.60 87.60 85.20 85.20 0.0M
2021-12-10 84.20 88.00 82.60 88.00 0.0M
2021-12-09 80.00 87.40 79.80 84.20 0.0M
2021-12-08 78.40 83.00 78.00 79.80 0.0M
2021-12-07 75.40 78.60 74.40 78.20 0.0M
2021-12-06 73.60 76.00 73.00 75.40 0.0M
2021-12-03 74.20 74.20 71.40 73.60 0.0M
2021-12-02 77.00 77.00 72.20 74.00 0.0M
2021-12-01 77.00 77.00 75.60 77.00 0.0M
2021-11-30 78.00 78.00 76.20 77.00 0.0M
2021-11-29 79.00 79.60 76.60 78.00 0.0M
2021-11-26 80.40 86.20 78.00 78.40 0.0M
2021-11-25 86.80 86.80 86.40 86.40 0.0M
2021-11-24 87.00 87.20 86.40 86.80 0.0M
2021-11-23 86.60 87.00 86.40 87.00 0.0M
2021-11-22 86.40 88.00 86.40 86.40 0.0M
2021-11-19 88.20 88.60 86.40 87.00 0.0M
2021-11-18 91.60 91.60 88.20 88.40 0.0M
2021-11-17 93.20 93.20 90.00 91.60 0.0M
2021-11-16 93.20 93.80 92.60 93.20 0.0M
2021-11-15 95.20 95.20 93.40 93.80 0.0M
2021-11-12 97.00 97.20 94.00 95.20 0.0M
2021-11-11 97.40 98.20 97.20 98.00 0.0M
2021-11-10 98.60 98.60 94.20 97.20 0.0M
2021-11-09 96.40 98.80 96.40 98.00 0.0M
2021-11-08 93.60 97.00 93.40 97.00 0.0M
2021-11-05 92.60 93.60 92.60 93.60 0.0M
2021-11-04 93.00 93.60 92.20 92.60 0.0M
2021-11-03 93.00 93.40 92.40 93.00 0.0M
2021-11-02 93.20 93.60 92.60 92.60 0.0M
2021-11-01 92.20 93.20 92.20 93.20 0.0M
2021-10-29 93.40 93.60 92.00 92.00 0.0M
2021-10-28 94.00 94.20 93.00 93.40 0.0M
2021-10-27 94.00 94.00 93.00 94.00 0.0M
2021-10-26 93.40 94.20 93.40 94.00 0.0M
2021-10-25 93.00 93.40 93.00 93.40 0.0M
2021-10-22 92.00 94.20 91.60 93.00 0.0M
2021-10-21 91.40 92.00 91.00 92.00 0.0M
2021-10-20 92.40 92.40 91.00 91.20 0.0M
2021-10-19 92.00 92.40 91.40 92.20 0.0M
2021-10-18 93.20 93.20 91.40 91.80 0.0M
2021-10-15 91.60 91.80 90.00 91.80 0.0M
2021-10-14 89.60 92.00 89.60 91.60 0.0M
2021-10-13 91.40 92.40 88.80 89.40 0.0M
2021-10-12 89.00 92.60 88.80 91.20 0.0M
2021-10-11 89.40 89.40 89.00 89.00 0.0M
2021-10-08 89.20 89.40 89.00 89.40 0.0M
2021-10-07 89.00 89.60 89.00 89.20 0.0M
2021-10-06 90.00 90.00 89.00 89.00 0.0M
2021-10-05 89.80 90.00 89.80 90.00 0.0M
2021-10-04 90.00 90.20 89.80 89.80 0.0M
2021-10-01 90.20 90.20 89.80 89.80 0.0M
2021-09-30 90.20 90.40 90.00 90.20 0.0M
2021-09-29 90.20 90.80 89.80 90.20 0.0M
2021-09-28 90.00 90.40 89.20 90.20 0.0M
2021-09-27 91.00 91.00 89.20 90.00 0.0M
2021-09-24 90.80 91.60 89.80 90.20 0.0M
2021-09-23 91.00 92.00 90.40 90.60 0.0M
2021-09-22 91.00 91.80 90.40 90.80 0.0M
2021-09-21 87.00 92.20 87.00 90.00 0.0M
2021-09-20 82.00 86.00 80.40 86.00 0.0M
2021-09-17 82.80 83.40 82.00 82.00 0.0M
2021-09-16 80.80 83.80 80.60 82.00 0.0M
2021-09-15 80.80 80.80 80.00 80.60 0.0M
2021-09-14 77.80 81.20 77.40 80.80 0.0M
2021-09-13 77.20 78.00 77.00 77.80 0.0M
2021-09-10 78.00 78.40 76.60 77.00 0.0M
2021-09-09 77.60 77.60 76.40 76.60 0.0M
2021-09-08 79.60 79.60 76.40 77.20 0.0M
2021-09-07 80.20 80.20 79.20 79.60 0.0M
2021-09-06 81.60 82.20 80.00 80.00 0.0M
2021-09-03 81.40 82.20 81.00 81.40 0.0M
2021-09-02 82.80 82.80 81.00 81.40 0.0M
2021-09-01 81.80 82.80 81.00 81.40 0.0M
2021-08-31 82.00 82.60 81.40 81.80 0.0M
2021-08-30 82.00 82.40 81.60 82.00 0.0M
2021-08-27 82.00 82.40 81.20 82.00 0.0M
2021-08-26 81.20 82.20 81.00 81.80 0.0M
2021-08-25 82.80 82.80 80.80 81.00 0.0M
2021-08-24 82.60 84.20 82.20 82.60 0.0M
2021-08-23 80.40 86.00 80.20 82.60 0.0M
2021-08-20 80.00 80.60 79.80 80.20 0.0M
2021-08-19 82.00 82.60 80.80 80.80 0.0M
2021-08-18 83.00 83.00 81.00 81.80 0.0M
2021-08-17 84.00 85.00 81.60 82.00 0.0M
2021-08-16 85.40 86.00 83.20 84.00 0.0M
2021-08-13 86.00 86.00 83.60 85.40 0.0M
2021-08-12 85.00 86.80 85.00 86.00 0.0M
2021-08-11 85.20 85.20 82.60 85.00 0.0M
2021-08-10 85.00 85.00 83.00 83.00 0.0M
2021-08-09 85.00 85.00 84.40 85.00 0.0M
2021-08-06 85.00 85.40 84.40 84.60 0.0M
2021-08-05 84.00 85.20 80.20 84.80 0.0M
2021-08-04 80.20 84.00 80.20 84.00 0.0M
2021-08-03 81.80 81.80 80.00 80.00 0.0M
2021-08-02 82.00 82.00 80.00 81.60 0.0M
2021-07-30 76.60 82.00 76.40 82.00 0.0M
2021-07-29 76.20 76.40 75.80 76.40 0.0M
2021-07-28 76.60 76.80 75.80 76.20 0.0M
2021-07-27 76.80 77.20 76.40 76.80 0.0M
2021-07-26 77.20 77.20 76.60 76.60 0.0M
2021-07-23 77.40 77.80 77.20 77.20 0.0M
2021-07-22 77.00 77.40 77.00 77.40 0.0M
2021-07-21 75.60 77.20 75.20 77.00 0.0M
2021-07-20 77.00 77.00 75.40 75.40 0.0M
2021-07-19 77.60 77.60 74.80 77.00 0.0M
2021-07-16 78.40 78.40 78.00 78.00 0.0M
2021-07-15 79.00 79.40 78.80 79.20 0.0M
2021-07-14 79.60 79.60 78.40 79.00 0.0M
2021-07-13 80.00 80.00 78.40 79.60 0.0M
2021-07-12 82.00 82.00 80.00 80.00 0.0M
2021-07-09 78.40 80.40 77.60 80.40 0.0M
2021-07-08 81.20 81.20 78.20 78.20 0.0M
2021-07-07 82.00 82.00 80.20 81.20 0.0M
2021-07-06 81.80 83.00 81.40 82.00 0.0M
2021-07-05 83.00 83.00 81.40 81.80 0.0M
2021-07-02 81.40 84.00 81.40 83.00 0.0M
2021-07-01 86.00 86.60 78.00 80.40 0.0M
2021-06-30 87.00 87.00 85.60 86.00 0.0M
2021-06-29 87.40 87.80 86.00 86.40 0.0M
2021-06-28 87.40 87.80 86.20 87.40 0.0M
2021-06-25 86.80 88.40 86.80 88.00 0.0M
2021-06-24 88.60 88.60 85.60 86.80 0.0M
2021-06-23 91.00 91.20 89.00 89.00 0.0M
2021-06-22 91.20 91.60 91.00 91.00 0.0M
2021-06-21 90.80 91.80 90.40 91.60 0.0M
2021-06-18 90.20 91.20 89.60 90.80 0.0M
2021-06-17 89.00 91.00 88.80 91.00 0.0M
2021-06-16 90.20 90.20 89.00 90.00 0.0M
2021-06-15 91.80 92.00 90.20 90.40 0.0M
2021-06-14 92.60 92.80 91.60 91.80 0.0M
2021-06-11 91.80 92.60 91.60 92.60 0.0M
2021-06-10 91.80 92.20 91.20 91.80 0.0M
2021-06-09 90.80 92.00 89.40 91.60 0.0M
2021-06-08 92.00 92.00 90.80 91.00 0.0M
2021-06-07 92.60 92.60 91.20 92.00 0.0M
2021-06-04 90.60 92.60 90.60 92.40 0.0M
2021-06-03 91.20 92.00 90.60 90.60 0.0M
2021-06-02 92.20 92.20 91.00 91.00 0.0M
2021-06-01 92.80 92.80 92.00 92.00 0.0M
2021-05-31 92.20 92.80 92.20 92.60 0.0M
2021-05-28 92.20 92.20 91.80 91.80 0.0M
2021-05-27 92.80 92.80 91.80 92.00 0.0M
2021-05-26 93.60 93.60 92.60 92.80 0.0M
2021-05-25 92.40 93.40 92.40 93.40 0.0M
2021-05-24 92.60 92.80 92.20 92.40 0.0M
2021-05-21 92.00 92.60 91.80 92.60 0.0M
2021-05-20 92.20 92.40 91.60 91.80 0.0M
2021-05-19 91.00 92.60 91.00 92.00 0.0M
2021-05-18 90.20 91.00 90.00 90.60 0.0M
2021-05-17 90.60 90.80 90.20 90.40 0.0M
2021-05-14 91.40 91.40 89.00 90.60 0.0M
2021-05-13 92.40 92.40 91.00 91.40 0.0M
2021-05-12 92.20 92.80 90.60 91.80 0.0M
2021-05-11 94.20 94.20 92.00 92.00 0.0M
2021-05-10 95.80 96.00 93.20 94.00 0.0M
2021-05-07 93.80 95.00 93.60 94.20 0.0M
2021-05-06 92.80 94.80 92.40 93.80 0.0M
2021-05-05 93.20 93.20 92.20 92.80 0.0M
2021-05-04 94.20 95.00 92.80 92.80 0.0M
2021-05-03 94.20 95.00 93.60 94.20 0.0M
2021-04-30 95.00 95.00 92.80 93.60 0.0M
2021-04-29 96.00 96.00 92.80 94.00 0.0M
2021-04-28 91.20 96.00 91.00 95.20 0.0M
2021-04-27 91.00 91.00 89.80 90.20 0.0M
2021-04-26 90.20 92.40 90.20 90.20 0.0M
2021-04-23 90.20 90.20 90.00 90.20 0.0M
2021-04-22 88.60 90.20 88.60 90.20 0.0M
2021-04-21 88.80 88.80 88.00 88.60 0.0M
2021-04-20 91.00 91.00 87.80 87.80 0.0M
2021-04-19 92.00 92.00 88.40 88.80 0.0M
2021-04-16 90.00 91.00 84.40 87.80 0.0M
2021-04-15 92.00 92.00 89.80 90.00 0.0M
2021-04-14 94.80 94.80 93.80 94.20 0.0M
2021-04-13 96.00 96.20 94.20 94.60 0.0M
2021-04-12 94.00 96.00 94.00 95.60 0.0M
2021-04-09 94.60 94.60 93.80 93.80 0.0M
2021-04-08 95.00 96.00 93.80 94.40 0.0M
2021-04-07 96.00 96.00 94.00 94.80 0.0M
2021-04-06 93.40 96.00 93.40 96.00 0.0M
2021-04-01 90.00 91.20 90.00 91.00 0.0M
2021-03-31 91.20 91.20 90.40 91.00 0.0M
2021-03-30 92.00 92.20 91.00 91.20 0.0M
2021-03-29 92.00 92.20 91.40 91.80 0.0M
2021-03-26 90.00 92.00 90.00 91.40 0.0M
2021-03-25 92.20 92.20 88.00 89.00 0.0M
2021-03-24 92.00 93.00 91.60 92.00 0.0M
2021-03-23 94.20 94.20 91.60 92.00 0.0M
2021-03-22 94.00 94.80 93.20 93.80 0.0M
2021-03-19 94.40 94.40 90.80 92.00 0.0M
2021-03-18 96.80 97.00 94.20 94.40 0.0M
2021-03-17 97.60 97.60 96.40 96.60 0.0M
2021-03-16 97.00 98.00 96.80 97.40 0.0M
2021-03-15 96.60 98.00 96.00 97.00 0.0M
2021-03-12 98.00 98.00 96.60 98.00 0.0M
2021-03-11 98.80 99.00 96.60 96.60 0.0M
2021-03-10 93.00 102.00 92.40 97.80 0.0M
2021-03-08 92.00 92.80 91.40 92.20 0.0M
2021-03-05 92.40 92.40 87.60 90.40 0.0M
2021-03-04 92.40 92.40 90.60 92.20 0.0M
2021-03-03 91.00 92.60 91.00 91.40 0.0M
2021-03-02 95.00 95.00 91.00 91.00 0.0M
2021-03-01 91.20 95.00 91.20 95.00 0.0M
2021-02-26 89.20 91.20 86.00 91.00 0.0M
2021-02-25 89.60 91.80 89.00 89.20 0.0M
2021-02-24 84.60 89.00 84.20 88.80 0.0M
2021-02-23 80.40 84.40 80.40 84.40 0.0M
2021-02-22 82.00 82.20 80.40 80.40 0.0M
2021-02-19 81.20 82.00 81.00 82.00 0.0M
2021-02-18 81.20 82.00 80.40 81.00 0.0M
2021-02-17 82.20 82.20 80.60 81.00 0.0M
2021-02-16 83.00 83.00 81.80 82.00 0.0M
2021-02-15 77.80 82.80 77.80 82.80 0.0M
2021-02-12 77.20 77.60 76.60 77.60 0.0M
2021-02-11 77.00 77.40 76.40 77.00 0.0M
2021-02-10 76.60 77.00 76.40 76.60 0.0M
2021-02-09 75.40 77.40 75.40 76.20 0.0M
2021-02-08 78.80 78.80 75.00 75.20 0.0M
2021-02-05 75.80 77.00 75.60 76.00 0.0M
2021-02-04 77.60 77.60 74.40 75.20 0.0M
2021-02-03 78.40 80.00 77.20 77.40 0.0M
2021-02-02 73.00 77.20 72.60 77.00 0.0M
2021-02-01 71.20 73.40 70.00 73.00 0.0M
2021-01-29 72.00 73.20 72.00 72.80 0.0M
2021-01-28 72.20 73.20 71.40 73.20 0.0M
2021-01-27 73.40 73.40 71.60 72.20 0.0M
2021-01-26 73.00 73.40 72.60 73.20 0.0M
2021-01-25 75.20 77.00 72.20 73.00 0.0M
2021-01-22 77.00 78.00 76.60 77.20 0.0M
2021-01-21 79.40 79.60 77.00 79.00 0.0M
2021-01-20 79.80 80.40 79.20 80.00 0.0M
2021-01-19 81.60 81.60 80.00 80.20 0.0M
2021-01-18 81.40 81.80 80.80 81.60 0.0M
2021-01-15 81.80 82.80 81.40 81.40 0.0M
2021-01-14 81.00 82.20 81.00 81.80 0.0M
2021-01-13 83.00 84.00 81.40 81.40 0.0M
2021-01-12 83.60 85.00 82.20 82.60 0.0M
2021-01-11 89.00 89.00 81.20 84.40 0.0M
2021-01-08 91.00 91.00 86.20 89.00 0.0M
2021-01-07 93.20 93.40 91.00 91.60 0.0M
2021-01-06 95.80 97.00 93.60 94.20 0.0M
2021-01-05 93.00 95.80 92.00 95.80 0.0M
2021-01-04 93.20 94.00 91.80 92.00 0.0M