Premium
Artea (ARTE)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.502512562814 | 9.95 | 10.1 | 9.95 | 7 | 10.07428571 | DE |
| 4 | 0.1 | 1.0101010101 | 9.9 | 10.2 | 9.8 | 11 | 10.01460396 | DE |
| 12 | 0 | 0 | 10 | 11.1 | 8.8 | 62 | 9.81612757 | DE |
| 26 | 0.7 | 7.52688172043 | 9.3 | 11.1 | 8.8 | 49 | 9.75715604 | DE |
| 52 | -3.8 | -27.5362318841 | 13.8 | 14.6 | 8.55 | 80 | 11.26548449 | DE |
| 156 | -11.2 | -52.8301886792 | 21.2 | 25.8 | 8.55 | 177 | 18.42246419 | DE |
| 260 | -2.3 | -18.6991869919 | 12.3 | 25.8 | 8.1 | 183 | 17.86691953 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1738863000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1738776600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1738690200 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 6 |
| 1738603800 | 10.1 | 0.15 | 1.51 | 9.95 | 10.1 | 9.95 | 26 |
| 1738344600 | 9.95 | 0.1 | 1.02 | 9.95 | 9.95 | 9.95 | 6 |
| 1738258200 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 1 |
| 1738171800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 1 |
| 1738085400 | 9.85 | 0.05 | 0.51 | 9.8 | 9.85 | 9.8 | 32 |
| 1737999000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 1 |
| 1737739800 | 9.8 | -0.4 | -3.92 | 9.8 | 9.8 | 9.8 | 1 |
| 1737653400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737567000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737480600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 1 |
| 1737394200 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.2 | 22 |
| 1737135000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1737048600 | 10.1 | 0.2 | 2.02 | 9.85 | 10.1 | 9.85 | 58 |
| 1736962200 | 9.9 | 0.05 | 0.51 | 9.85 | 9.9 | 9.85 | 41 |
| 1736875800 | 9.85 | -0.05 | -0.51 | 9.85 | 9.85 | 9.85 | 1 |
| 1736789400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1736530200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1736443800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1736357400 | 9.9 | -0.3 | -2.94 | 10.1 | 10.1 | 9.9 | 121 |
| 1736271000 | 10.2 | -0.4 | -3.77 | 10.6 | 10.6 | 10.2 | 511 |
| 1736184600 | 10.6 | 0.4 | 3.92 | 10.3 | 11.1 | 10.3 | 657 |
| 1735925400 | 10.2 | 1 | 10.87 | 9.25 | 10.2 | 9.25 | 273 |
| 1735839000 | 9.2 | 0.3 | 3.37 | 8.9 | 9.2 | 8.9 | 121 |
| 1735666200 | 8.9 | 0.05 | 0.56 | 8.85 | 8.9 | 8.85 | 26 |
| 1735579800 | 8.85 | -0.05 | -0.56 | 8.85 | 8.85 | 8.85 | 2 |
| 1735320600 | 8.9 | 0.05 | 0.56 | 8.9 | 8.9 | 8.9 | 1 |
| 1735061400 | 8.85 | -0.05 | -0.56 | 8.85 | 8.85 | 8.85 | 1 |
| 1734975000 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.9 | 50 |
| 1734715800 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 3 |
| 1734629400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 1 |
| 1734543000 | 9.1 | -0.1 | -1.09 | 9.2 | 9.2 | 9.1 | 3 |
| 1734456600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 201 |
| 1734370200 | 9.2 | 0.1 | 1.10 | 9.2 | 9.2 | 9.2 | 46 |
| 1734111000 | 9.1 | -0.1 | -1.09 | 9.3 | 9.3 | 9.1 | 26 |
| 1734024600 | 9.2 | -0.3 | -3.16 | 9.3 | 9.35 | 9.2 | 73 |
| 1733938200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 1 |
| 1733851800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733765400 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 61 |
| 1733506200 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 9 | 101 |
| 1733419800 | 9 | 0.2 | 2.27 | 8.8 | 9 | 8.8 | 62 |
| 1733333400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 1 |
| 1733247000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 1 |
| 1733160600 | 8.8 | -0.2 | -2.22 | 8.8 | 8.8 | 8.8 | 34 |
| 1732901400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1 |
| 1732815000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1 |
| 1732728600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732642200 | 9 | 0.1 | 1.12 | 9 | 9 | 9 | 13 |
| 1732555800 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 3 |
| 1732296600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1 |
| 1732210200 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 6 |
| 1732123800 | 9.1 | 0.1 | 1.11 | 9 | 9.1 | 9 | 6 |
| 1732037400 | 9 | -0.7 | -7.22 | 9.7 | 9.7 | 9 | 325 |
| 1731951000 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.7 | 371 |
| 1731691800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1731605400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1731519000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
| 1731432600 | 10 | 0.1 | 1.01 | 9.85 | 10 | 9.85 | 67 |
| 1731346200 | 9.9 | 0 | 0.00 | 9.8 | 9.9 | 9.8 | 74 |
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
