Comparing Back to the side-by-side chart ↗
Voyageurs du Monde SA (ALVDM.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 179.50 | 180.00 | 179.50 | 179.50 | +0.00% | 280 |
| 2026-10-15 | 179.50 | 180.00 | 179.50 | 179.50 | -0.28% | 8,674 |
| 2026-10-14 | 179.50 | 180.00 | 179.50 | 180.00 | +0.28% | 95 |
| 2026-10-13 | 179.00 | 180.00 | 179.00 | 179.50 | +0.28% | 2,915 |
| 2026-10-12 | 179.00 | 180.00 | 179.00 | 179.00 | +0.00% | 1,527 |
| 2026-10-09 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 2,231 |
| 2026-10-08 | 179.00 | 179.00 | 179.00 | 179.00 | +0.00% | 1,622 |
| 2026-10-07 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 6,361 |
| 2026-10-06 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 14,182 |
| 2026-10-05 | 179.50 | 179.50 | 179.00 | 179.00 | +0.00% | 2,789 |
| 2026-10-02 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 79 |
| 2026-10-01 | 179.00 | 179.50 | 179.00 | 179.00 | -0.28% | 314 |
| 2026-09-30 | 179.00 | 179.50 | 179.00 | 179.50 | +0.28% | 1,212 |
| 2026-09-29 | 179.00 | 179.50 | 179.00 | 179.00 | -0.28% | 8,224 |
| 2026-09-28 | 179.00 | 179.50 | 179.00 | 179.50 | +0.28% | 318 |
| 2026-09-25 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 32 |
| 2026-09-24 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 1,294 |
| 2026-09-23 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 127 |
| 2026-09-22 | 179.00 | 179.50 | 179.00 | 179.00 | -0.28% | 68 |
| 2026-09-21 | 179.50 | 179.50 | 179.00 | 179.50 | +0.00% | 148 |
| 2026-09-18 | 179.00 | 179.50 | 179.00 | 179.50 | +0.28% | 83 |
| 2026-09-17 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 184 |
| 2026-09-16 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 2,927 |
| 2026-09-15 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 4,005 |
| 2026-09-14 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 349 |
| 2026-09-11 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 268 |
| 2026-09-10 | 179.00 | 179.50 | 179.00 | 179.00 | -0.28% | 1,026 |
| 2026-09-09 | 179.00 | 179.50 | 179.00 | 179.50 | +0.28% | 144 |
| 2026-09-08 | 179.50 | 179.50 | 179.00 | 179.00 | -0.28% | 139 |
| 2026-09-07 | 179.00 | 179.50 | 179.00 | 179.50 | +0.00% | 182 |
| 2026-09-04 | 179.00 | 179.50 | 179.00 | 179.50 | +0.00% | 67 |
| 2026-09-03 | 180.00 | 180.50 | 179.00 | 179.50 | +0.00% | 171,806 |
| 2026-09-02 | 179.50 | 179.50 | 179.00 | 179.50 | +0.28% | 635 |
| 2026-09-01 | 179.00 | 179.50 | 178.50 | 179.00 | +0.00% | 343 |
| 2026-08-31 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 764 |
| 2026-08-28 | 179.00 | 179.50 | 179.00 | 179.00 | +0.00% | 204 |
| 2026-08-27 | 179.00 | 179.50 | 178.50 | 179.00 | +0.00% | 423 |
| 2026-08-26 | 179.50 | 179.50 | 179.00 | 179.00 | +0.28% | 233 |
| 2026-08-25 | 179.00 | 179.50 | 178.50 | 178.50 | -0.56% | 430 |
| 2026-08-24 | 178.50 | 179.50 | 178.50 | 179.50 | +0.00% | 231 |
| 2026-08-21 | 179.00 | 179.50 | 178.50 | 179.50 | +0.28% | 1,511 |
| 2026-08-20 | 178.50 | 179.00 | 178.50 | 179.00 | +0.28% | 1,116 |
| 2026-08-19 | 179.00 | 180.00 | 178.50 | 178.50 | -0.28% | 1,382 |
| 2026-08-18 | 178.50 | 179.50 | 178.50 | 179.00 | +0.28% | 7,217 |
| 2026-08-17 | 178.00 | 178.50 | 178.00 | 178.50 | +0.00% | 1,031 |
| 2026-08-14 | 178.00 | 178.50 | 178.00 | 178.50 | +0.28% | 1,735 |
| 2026-08-13 | 178.00 | 178.50 | 178.00 | 178.00 | +0.00% | 10,036 |
| 2026-08-12 | 178.00 | 178.50 | 178.00 | 178.00 | +0.00% | 2,425 |
| 2026-08-11 | 178.00 | 178.50 | 178.00 | 178.00 | +0.00% | 258 |
| 2026-08-10 | 178.00 | 178.50 | 178.00 | 178.00 | -0.28% | 2,480 |
| 2026-08-07 | 178.50 | 178.50 | 178.00 | 178.50 | +0.00% | 848 |
| 2026-08-06 | 178.50 | 178.50 | 178.00 | 178.50 | +0.00% | 2,490 |
| 2026-08-05 | 178.50 | 178.50 | 178.00 | 178.50 | +0.00% | 5,661 |
| 2026-08-04 | 178.50 | 178.50 | 178.00 | 178.50 | +0.00% | 1,121 |
| 2026-08-03 | 178.00 | 178.50 | 178.00 | 178.50 | +0.28% | 991 |
| 2026-07-31 | 178.00 | 178.50 | 178.00 | 178.00 | +0.00% | 748 |
| 2026-07-30 | 178.00 | 178.50 | 178.00 | 178.00 | +0.00% | 1,334 |
| 2026-07-29 | 178.00 | 178.50 | 178.00 | 178.00 | -0.28% | 1,955 |
| 2026-07-28 | 178.50 | 178.50 | 178.00 | 178.50 | +0.28% | 6,564 |
| 2026-07-27 | 178.50 | 178.50 | 178.00 | 178.00 | +0.00% | 491 |
| 2026-07-24 | 177.50 | 178.50 | 177.50 | 178.00 | +0.28% | 20,558 |
| 2026-07-23 | 178.00 | 178.00 | 177.50 | 177.50 | -0.28% | 1,239 |
| 2026-07-22 | 177.50 | 178.00 | 177.50 | 178.00 | +0.00% | 6,326 |
| 2026-07-21 | 177.50 | 178.00 | 177.50 | 178.00 | +0.28% | 753 |
| 2026-07-20 | 177.50 | 178.00 | 177.50 | 177.50 | +0.00% | 7,420 |
| 2026-07-17 | 177.50 | 178.00 | 177.50 | 177.50 | +0.00% | 2,874 |
| 2026-07-16 | 178.00 | 178.00 | 177.50 | 177.50 | -0.28% | 520 |
| 2026-07-15 | 177.50 | 178.00 | 177.50 | 178.00 | +0.00% | 1,219 |
| 2026-07-14 | 177.50 | 178.00 | 177.50 | 178.00 | +0.00% | 610 |
| 2026-07-13 | 177.00 | 178.00 | 177.00 | 178.00 | +0.00% | 1,540 |
| 2026-07-10 | 177.00 | 178.00 | 177.00 | 178.00 | +0.56% | 22,047 |
| 2026-07-09 | 177.00 | 177.50 | 177.00 | 177.00 | +0.00% | 4,008 |
| 2026-07-08 | 177.00 | 177.50 | 177.00 | 177.00 | -0.28% | 7,071 |
| 2026-07-07 | 177.00 | 178.00 | 177.00 | 177.50 | +21.99% | 90,351 |
| 2026-07-06 | 145.00 | 147.00 | 142.00 | 145.50 | +0.34% | 584 |
| 2026-07-03 | 147.00 | 147.00 | 145.00 | 145.00 | -1.36% | 274 |
| 2026-07-02 | 147.00 | 147.00 | 145.00 | 147.00 | +0.00% | 287 |
| 2026-07-01 | 145.00 | 147.00 | 145.00 | 147.00 | +1.38% | 162 |
| 2026-06-30 | 146.50 | 147.00 | 145.00 | 145.00 | -1.69% | 159 |
| 2026-06-29 | 148.00 | 148.50 | 143.00 | 147.50 | +1.03% | 460 |
| 2026-06-26 | 145.00 | 147.50 | 143.00 | 146.00 | +0.69% | 604 |
| 2026-06-25 | 142.50 | 145.00 | 142.00 | 145.00 | +1.75% | 278 |
| 2026-06-24 | 141.00 | 143.00 | 141.00 | 142.50 | +0.71% | 527 |
| 2026-06-23 | 139.00 | 142.00 | 139.00 | 141.50 | +1.80% | 436 |
| 2026-06-22 | 141.00 | 141.00 | 139.00 | 139.00 | -1.07% | 390 |
| 2026-06-19 | 142.00 | 142.00 | 138.50 | 140.50 | +0.72% | 353 |
| 2026-06-18 | 143.00 | 143.00 | 138.00 | 139.50 | -0.71% | 905 |
| 2026-06-17 | 147.50 | 147.50 | 140.50 | 140.50 | -4.75% | 631 |
| 2026-06-16 | 148.00 | 148.00 | 146.50 | 147.50 | -0.34% | 331 |
| 2026-06-15 | 147.50 | 148.00 | 141.50 | 148.00 | +2.78% | 1,225 |
| 2026-06-12 | 142.00 | 144.50 | 141.00 | 144.00 | +2.13% | 396 |
| 2026-06-11 | 132.50 | 141.00 | 132.50 | 141.00 | +6.82% | 784 |
| 2026-06-10 | 134.50 | 135.50 | 132.00 | 132.00 | -2.22% | 1,150 |
| 2026-06-09 | 136.50 | 137.00 | 132.50 | 135.00 | +0.00% | 1,135 |
| 2026-06-08 | 146.00 | 146.00 | 134.50 | 135.00 | -7.53% | 1,370 |
| 2026-06-05 | 146.00 | 146.50 | 146.00 | 146.00 | +0.00% | 309 |
| 2026-06-04 | 146.00 | 146.50 | 145.50 | 146.00 | +0.00% | 462 |
| 2026-06-03 | 146.00 | 147.00 | 145.00 | 146.00 | +0.34% | 511 |
| 2026-06-02 | 146.50 | 148.00 | 145.50 | 145.50 | -1.02% | 549 |
| 2026-06-01 | 145.50 | 147.50 | 145.00 | 147.00 | +1.38% | 3,066 |
| 2026-05-29 | 147.50 | 147.50 | 144.00 | 145.00 | -0.68% | 761 |
| 2026-05-28 | 147.50 | 149.00 | 144.00 | 146.00 | -0.68% | 517 |
| 2026-05-27 | 151.50 | 152.00 | 147.00 | 147.00 | -1.34% | 505 |
| 2026-05-26 | 147.00 | 149.50 | 146.00 | 149.00 | +1.36% | 586 |
| 2026-05-25 | 147.00 | 147.00 | 146.50 | 147.00 | +0.00% | 233 |
| 2026-05-22 | 144.50 | 147.00 | 143.50 | 147.00 | +1.73% | 964 |
| 2026-05-21 | 146.00 | 146.00 | 143.50 | 144.50 | -0.69% | 1,096 |
| 2026-05-20 | 144.00 | 146.50 | 144.00 | 145.50 | +1.75% | 1,046 |
| 2026-05-19 | 143.00 | 144.00 | 141.50 | 143.00 | +1.78% | 434 |
| 2026-05-18 | 143.50 | 143.50 | 140.50 | 140.50 | +1.81% | 563 |
| 2026-05-15 | 143.00 | 143.00 | 138.00 | 138.00 | -2.13% | 539 |
| 2026-05-14 | 143.00 | 144.00 | 141.00 | 141.00 | -0.35% | 791 |
| 2026-05-13 | 142.50 | 143.00 | 141.50 | 141.50 | +0.35% | 106 |
| 2026-05-12 | 143.00 | 143.50 | 141.00 | 141.00 | +0.00% | 575 |
| 2026-05-11 | 136.50 | 143.00 | 136.50 | 141.00 | +1.81% | 913 |
| 2026-05-08 | 137.00 | 139.00 | 137.00 | 138.50 | +1.84% | 138 |
| 2026-05-07 | 134.00 | 139.50 | 134.00 | 136.00 | +0.74% | 1,259 |
| 2026-05-06 | 133.50 | 140.00 | 132.00 | 135.00 | +0.75% | 985 |
| 2026-05-05 | 136.00 | 137.00 | 132.00 | 134.00 | -1.83% | 660 |
| 2026-05-04 | 132.50 | 136.50 | 132.50 | 136.50 | +2.63% | 267 |
| 2026-04-30 | 133.50 | 135.00 | 133.00 | 133.00 | +0.00% | 398 |
| 2026-04-29 | 131.00 | 135.00 | 131.00 | 133.00 | +0.00% | 751 |
| 2026-04-28 | 139.50 | 140.00 | 133.00 | 133.00 | -3.27% | 461 |
| 2026-04-27 | 137.50 | 140.50 | 137.50 | 137.50 | +0.00% | 249 |
| 2026-04-24 | 137.50 | 141.00 | 137.50 | 137.50 | -0.36% | 715 |
| 2026-04-23 | 140.00 | 142.00 | 137.50 | 138.00 | -1.43% | 1,467 |
| 2026-04-22 | 140.50 | 141.50 | 139.00 | 140.00 | +1.08% | 382 |
| 2026-04-21 | 138.50 | 142.00 | 138.00 | 138.50 | +0.73% | 468 |
| 2026-04-20 | 142.00 | 143.00 | 137.50 | 137.50 | -3.85% | 608 |
| 2026-04-17 | 141.50 | 143.00 | 140.00 | 143.00 | +0.70% | 2,021 |
| 2026-04-16 | 137.00 | 142.00 | 137.00 | 142.00 | +3.65% | 556 |
| 2026-04-15 | 142.00 | 143.00 | 137.00 | 137.00 | -2.84% | 1,299 |
| 2026-04-14 | 142.50 | 143.00 | 140.00 | 141.00 | +0.36% | 326 |
| 2026-04-13 | 141.50 | 142.00 | 140.00 | 140.50 | -0.35% | 237 |
| 2026-04-10 | 140.00 | 144.00 | 140.00 | 141.00 | +0.71% | 816 |
| 2026-04-09 | 144.00 | 144.00 | 140.00 | 140.00 | -2.78% | 2,520 |
| 2026-04-08 | 133.00 | 144.00 | 133.00 | 144.00 | +10.77% | 3,354 |
| 2026-04-07 | 135.00 | 138.00 | 130.00 | 130.00 | -4.41% | 2,206 |
| 2026-04-02 | 137.50 | 138.00 | 136.00 | 136.00 | -0.73% | 232 |
| 2026-04-01 | 138.00 | 140.00 | 137.00 | 137.00 | +1.11% | 496 |
| 2026-03-31 | 137.00 | 137.50 | 135.00 | 135.50 | -1.09% | 578 |
| 2026-03-30 | 138.00 | 138.00 | 135.50 | 137.00 | -0.72% | 242 |
| 2026-03-27 | 139.50 | 139.50 | 137.50 | 138.00 | -1.08% | 288 |
| 2026-03-26 | 139.50 | 139.50 | 139.00 | 139.50 | +0.00% | 109 |
| 2026-03-25 | 138.00 | 139.50 | 137.00 | 139.50 | +1.45% | 981 |
| 2026-03-24 | 136.50 | 138.00 | 136.50 | 137.50 | +0.73% | 306 |
| 2026-03-23 | 138.00 | 138.00 | 135.00 | 136.50 | -0.73% | 2,104 |
| 2026-03-20 | 139.50 | 139.50 | 137.00 | 137.50 | -1.08% | 430 |
| 2026-03-19 | 139.00 | 140.00 | 139.00 | 139.00 | +0.36% | 292 |
| 2026-03-18 | 138.00 | 139.50 | 138.00 | 138.50 | +0.36% | 604 |
| 2026-03-17 | 138.50 | 138.50 | 137.00 | 138.00 | -0.36% | 362 |
| 2026-03-16 | 139.50 | 140.00 | 137.50 | 138.50 | -0.72% | 886 |
| 2026-03-13 | 140.50 | 141.00 | 139.00 | 139.50 | -0.71% | 522 |
| 2026-03-12 | 139.00 | 141.00 | 138.00 | 140.50 | +1.08% | 972 |
| 2026-03-11 | 141.00 | 141.00 | 138.50 | 139.00 | -1.07% | 513 |
| 2026-03-10 | 142.50 | 143.00 | 140.00 | 140.50 | -1.75% | 651 |
| 2026-03-09 | 144.00 | 144.00 | 141.00 | 143.00 | -0.69% | 1,138 |
| 2026-03-06 | 144.50 | 144.50 | 143.00 | 144.00 | +0.00% | 337 |
| 2026-03-05 | 143.50 | 144.00 | 143.00 | 144.00 | +0.70% | 534 |
| 2026-03-04 | 137.50 | 143.00 | 137.50 | 143.00 | +3.62% | 1,283 |
| 2026-03-03 | 143.50 | 144.00 | 138.00 | 138.00 | -3.83% | 1,738 |
| 2026-03-02 | 147.00 | 149.00 | 140.50 | 143.50 | -9.75% | 3,308 |
| 2026-02-27 | 155.00 | 162.00 | 155.00 | 159.00 | +3.25% | 600 |
| 2026-02-26 | 154.00 | 156.00 | 153.50 | 154.00 | +0.00% | 447 |
| 2026-02-25 | 152.50 | 154.00 | 152.00 | 154.00 | +0.98% | 603 |
| 2026-02-24 | 154.00 | 154.00 | 151.00 | 152.50 | -0.65% | 848 |
| 2026-02-23 | 151.00 | 153.50 | 150.00 | 153.50 | +2.68% | 2,740 |
| 2026-02-20 | 137.50 | 149.50 | 137.50 | 149.50 | +7.55% | 3,704 |
| 2026-02-19 | 138.50 | 142.00 | 137.00 | 139.00 | +1.46% | 2,740 |
| 2026-02-18 | 146.00 | 146.00 | 135.00 | 137.00 | -6.16% | 8,727 |
| 2026-02-17 | 149.50 | 149.50 | 145.00 | 146.00 | -2.67% | 1,058 |
| 2026-02-16 | 150.00 | 150.00 | 149.00 | 150.00 | +0.00% | 759 |
| 2026-02-13 | 150.00 | 150.00 | 149.50 | 150.00 | +0.33% | 299 |
| 2026-02-12 | 149.50 | 151.00 | 149.00 | 149.50 | +0.67% | 1,283 |
| 2026-02-11 | 152.00 | 152.00 | 147.50 | 148.50 | -1.66% | 1,773 |
| 2026-02-10 | 153.50 | 158.50 | 151.00 | 151.00 | +0.67% | 1,019 |
| 2026-02-09 | 147.00 | 150.50 | 147.00 | 150.00 | +0.00% | 3,218 |
| 2026-02-06 | 149.00 | 151.50 | 145.00 | 150.00 | +1.01% | 1,081 |
| 2026-02-05 | 156.50 | 156.50 | 148.00 | 148.50 | -4.81% | 987 |
| 2026-02-04 | 159.00 | 159.00 | 155.50 | 156.00 | -1.58% | 2,911 |
| 2026-02-03 | 160.50 | 160.50 | 158.50 | 158.50 | -0.94% | 343 |
| 2026-02-02 | 158.50 | 162.50 | 158.50 | 160.00 | +1.27% | 348 |
| 2026-01-30 | 161.50 | 162.00 | 158.00 | 158.00 | -2.17% | 895 |
| 2026-01-29 | 162.50 | 163.00 | 161.50 | 161.50 | -0.62% | 464 |
| 2026-01-28 | 164.00 | 164.00 | 162.00 | 162.50 | -0.61% | 1,292 |
| 2026-01-27 | 163.50 | 165.00 | 163.50 | 163.50 | -0.91% | 260 |
| 2026-01-26 | 169.00 | 169.50 | 165.00 | 165.00 | -2.37% | 694 |
| 2026-01-23 | 166.50 | 169.00 | 166.00 | 169.00 | +1.81% | 1,044 |
| 2026-01-22 | 166.00 | 167.50 | 166.00 | 166.00 | +0.00% | 392 |
| 2026-01-21 | 168.00 | 168.50 | 166.00 | 166.00 | -1.19% | 224 |
| 2026-01-20 | 168.50 | 169.00 | 168.00 | 168.00 | -0.30% | 103 |
| 2026-01-19 | 169.00 | 169.00 | 168.00 | 168.50 | -0.30% | 82 |
| 2026-01-16 | 167.00 | 169.00 | 167.00 | 169.00 | +1.20% | 169 |
| 2026-01-15 | 169.00 | 169.00 | 165.50 | 167.00 | -1.18% | 254 |
| 2026-01-14 | 166.00 | 169.00 | 166.00 | 169.00 | +2.11% | 420 |
| 2026-01-13 | 166.50 | 166.50 | 165.50 | 165.50 | -0.90% | 84 |
| 2026-01-12 | 163.00 | 167.00 | 162.00 | 167.00 | +2.45% | 3,975 |
| 2026-01-09 | 163.00 | 163.50 | 162.00 | 163.00 | +0.00% | 355 |
| 2026-01-08 | 162.50 | 163.00 | 162.50 | 163.00 | +0.31% | 543 |
| 2026-01-07 | 162.00 | 162.50 | 161.50 | 162.50 | +0.31% | 476 |
| 2026-01-06 | 163.50 | 163.50 | 161.50 | 162.00 | -0.61% | 441 |
| 2026-01-05 | 165.00 | 166.00 | 163.00 | 163.00 | -1.81% | 377 |
| 2026-01-02 | 168.00 | 168.00 | 166.00 | 166.00 | -1.19% | 132 |
| 2025-12-31 | 168.00 | 168.00 | 167.00 | 168.00 | +0.30% | 99 |
| 2025-12-30 | 168.00 | 168.00 | 166.00 | 167.50 | +0.00% | 676 |
| 2025-12-29 | 168.00 | 168.00 | 166.00 | 167.50 | +0.30% | 356 |
| 2025-12-24 | 169.00 | 169.00 | 166.00 | 167.00 | -1.18% | 324 |
| 2025-12-23 | 169.00 | 169.00 | 168.50 | 169.00 | +0.00% | 146 |
| 2025-12-22 | 169.00 | 169.00 | 168.50 | 169.00 | +0.00% | 176 |
| 2025-12-19 | 168.50 | 169.00 | 168.50 | 169.00 | +0.30% | 1,464 |
| 2025-12-18 | 169.00 | 169.00 | 168.50 | 168.50 | -0.30% | 254 |
| 2025-12-17 | 171.00 | 171.00 | 168.50 | 169.00 | -1.17% | 282 |
| 2025-12-16 | 171.00 | 171.00 | 171.00 | 171.00 | +0.00% | 439 |
| 2025-12-15 | 172.00 | 172.50 | 171.00 | 171.00 | -0.58% | 308 |
| 2025-12-12 | 173.50 | 173.50 | 172.00 | 172.00 | -0.86% | 289 |
| 2025-12-11 | 172.00 | 174.00 | 172.00 | 173.50 | +0.87% | 131 |
| 2025-12-10 | 173.00 | 173.00 | 171.50 | 172.00 | -0.58% | 191 |
| 2025-12-09 | 177.50 | 177.50 | 171.00 | 173.00 | -2.81% | 405 |
| 2025-12-08 | 178.00 | 180.00 | 178.00 | 178.00 | +0.00% | 1,218 |
| 2025-12-05 | 176.50 | 179.00 | 176.50 | 178.00 | +0.85% | 587 |
| 2025-12-04 | 174.50 | 176.50 | 174.50 | 176.50 | +1.44% | 239 |
| 2025-12-03 | 175.00 | 175.00 | 174.00 | 174.00 | -0.29% | 86 |
| 2025-12-02 | 173.50 | 175.00 | 173.50 | 174.50 | +0.58% | 393 |
| 2025-12-01 | 172.00 | 173.50 | 171.00 | 173.50 | +1.17% | 325 |
| 2025-11-28 | 171.00 | 173.50 | 170.50 | 171.50 | +0.29% | 1,772 |
| 2025-11-27 | 171.50 | 174.00 | 171.00 | 171.00 | +0.00% | 1,071 |
| 2025-11-26 | 171.50 | 174.00 | 170.00 | 171.00 | +0.00% | 497 |
| 2025-11-25 | 165.00 | 174.00 | 164.50 | 171.00 | +3.64% | 929 |
| 2025-11-24 | 162.00 | 165.00 | 162.00 | 165.00 | +2.17% | 154 |
| 2025-11-21 | 163.00 | 164.00 | 161.50 | 161.50 | -0.92% | 355 |
| 2025-11-20 | 169.00 | 169.00 | 163.00 | 163.00 | -3.55% | 308 |
| 2025-11-19 | 162.00 | 172.00 | 162.00 | 169.00 | +4.32% | 796 |
| 2025-11-18 | 162.00 | 162.50 | 161.50 | 162.00 | +0.00% | 571 |
| 2025-11-17 | 161.00 | 162.00 | 160.00 | 162.00 | +0.62% | 218 |
| 2025-11-14 | 162.50 | 162.50 | 159.00 | 161.00 | +0.63% | 760 |
| 2025-11-13 | 165.00 | 165.00 | 159.50 | 160.00 | -2.74% | 692 |
| 2025-11-12 | 158.00 | 165.00 | 158.00 | 164.50 | +4.11% | 319 |
| 2025-11-11 | 160.00 | 161.50 | 158.00 | 158.00 | -1.86% | 864 |
| 2025-11-10 | 162.00 | 164.00 | 161.00 | 161.00 | -0.62% | 521 |
| 2025-11-07 | 165.00 | 165.00 | 162.00 | 162.00 | -1.22% | 554 |
| 2025-11-06 | 166.00 | 166.00 | 162.00 | 164.00 | -1.50% | 652 |
| 2025-11-05 | 165.00 | 167.00 | 163.00 | 166.50 | +0.91% | 836 |
| 2025-11-04 | 166.50 | 166.50 | 163.00 | 165.00 | -1.20% | 735 |
| 2025-11-03 | 168.00 | 168.50 | 166.50 | 167.00 | -0.60% | 356 |
| 2025-10-31 | 171.00 | 171.00 | 167.00 | 168.00 | -1.75% | 249 |
| 2025-10-30 | 175.50 | 175.50 | 171.00 | 171.00 | -2.56% | 105 |
| 2025-10-29 | 170.50 | 176.00 | 170.50 | 175.50 | +3.24% | 309 |
| 2025-10-28 | 169.00 | 170.50 | 168.00 | 170.00 | +0.59% | 271 |
| 2025-10-27 | 173.00 | 173.00 | 166.50 | 169.00 | -2.31% | 488 |
| 2025-10-24 | 167.50 | 173.00 | 166.50 | 173.00 | +3.59% | 337 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+15.75%). Pire mois : Mars (-9.52%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Voyageurs du Monde SA (ALVDM.PA) ?
179.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ALVDM.PA ?
Plus haut à 180.50 et plus bas à 130.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Voyageurs du Monde SA ?
Historiquement, le mois le plus fort de ALVDM.PA a été Mai (moyenne +15.75%) et le plus faible Mars (moyenne -9.52%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.