Premium
Artea (ARTE)
EU
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 | 1 | 11.2359550562 | 8.9 | 11.1 | 8.9 | 337 | 10.26268568 | DE |
| 4 | 0.6 | 6.45161290323 | 9.3 | 11.1 | 8.85 | 124 | 10.03211248 | DE |
| 12 | -0.7 | -6.60377358491 | 10.6 | 11.1 | 8.8 | 64 | 9.84400685 | DE |
| 26 | 0.75 | 8.19672131148 | 9.15 | 11.1 | 8.55 | 56 | 9.64134948 | DE |
| 52 | -5.1 | -34 | 15 | 15.2 | 8.55 | 85 | 11.48364039 | DE |
| 156 | -9.2 | -48.167539267 | 19.1 | 25.8 | 8.55 | 191 | 18.56627485 | DE |
| 260 | -1.4 | -12.389380531 | 11.3 | 25.8 | 8.1 | 181 | 18.0665153 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1 |
| 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 | 1 |
| 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 | 0.1 | 1.01 | 10 | 10 | 10 | 1 |
| 1731519000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1731432600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1731346200 | 9.9 | 0 | 0.00 | 9.8 | 9.9 | 9.8 | 74 |
| 1731087000 | 9.9 | -0.2 | -1.98 | 10.1 | 10.1 | 9.9 | 36 |
| 1731000600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1730914200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1730827800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1730741400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1730482200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1730395800 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 10.1 | 10 |
| 1730309400 | 10.2 | -0.1 | -0.97 | 10.2 | 10.2 | 10.2 | 1 |
| 1730223000 | 10.3 | 0.1 | 0.98 | 10.3 | 10.3 | 10.3 | 21 |
| 1730136600 | 10.2 | -0.1 | -0.97 | 10.2 | 10.2 | 10.2 | 11 |
| 1729873800 | 10.3 | 0.1 | 0.98 | 10.2 | 10.3 | 10.2 | 101 |
| 1729787400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 1 |
| 1729701000 | 10.2 | -0.3 | -2.86 | 10.5 | 10.5 | 10.2 | 107 |
| 1729614600 | 10.5 | -0.1 | -0.94 | 10.6 | 10.6 | 10.5 | 26 |
| 1729528200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 1 |
| 1729269000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 1 |
| 1729182600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 1 |
| 1729096200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729009800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 1 |
| 1728923400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 1 |
| 1728664200 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 1 |
| 1728577800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1728491400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1 |
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
