Premium
Artea (ARTE)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.917431192661 | 5.45 | 5.6 | 5.4 | 56 | 5.4797619 | DE |
| 4 | -0.3 | -5.1724137931 | 5.8 | 5.8 | 5.4 | 51 | 5.42 | DE |
| 12 | -1.7 | -23.6111111111 | 7.2 | 7.45 | 5.4 | 85 | 6.27672513 | DE |
| 26 | -3.1 | -36.0465116279 | 8.6 | 9.4 | 5.4 | 68 | 6.99366274 | DE |
| 52 | -5.7 | -50.8928571429 | 11.2 | 12.9 | 5.4 | 104 | 9.43465546 | DE |
| 156 | -14.4 | -72.3618090452 | 19.9 | 21.2 | 5.4 | 91 | 11.9442712 | DE |
| 260 | -8.2 | -59.8540145985 | 13.7 | 25.8 | 5.4 | 187 | 17.61165404 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 25 |
| 1783009800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1782923400 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.4 | 51 |
| 1782837000 | 5.6 | 0.2 | 3.70 | 5.6 | 5.6 | 5.6 | 67 |
| 1782750600 | 5.4 | -0.15 | -2.70 | 5.45 | 5.45 | 5.4 | 50 |
| 1782491400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1782405000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1782318600 | 5.55 | 0.1 | 1.83 | 5.45 | 5.55 | 5.45 | 6 |
| 1782232200 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 1 |
| 1782145800 | 5.4 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 16 |
| 1781886600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1781800200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1781713800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 1 |
| 1781627400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 1 |
| 1781541000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 1 |
| 1781281800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 1 |
| 1781195400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 296 |
| 1781109000 | 5.4 | -0.4 | -6.90 | 5.4 | 5.4 | 5.4 | 271 |
| 1781022600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1780936200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1 |
| 1780677000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1 |
| 1780590600 | 5.8 | 0 | 0.00 | 5.6 | 5.8 | 5.5 | 209 |
| 1780504200 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.75 | 21 |
| 1780417800 | 5.7 | -0.3 | -5.00 | 6 | 6 | 5.7 | 248 |
| 1780331400 | 6 | -0.7 | -10.45 | 6.1 | 6.65 | 5.9 | 1231 |
| 1780072200 | 6.7 | -0.1 | -1.47 | 6.7 | 6.7 | 6.7 | 45 |
| 1779985800 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.8 | 1 |
| 1779899400 | 6.75 | -0.2 | -2.88 | 6.95 | 6.95 | 6.45 | 724 |
| 1779813000 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.85 | 83 |
| 1779726600 | 7.05 | 0 | 0.00 | 6.85 | 7.05 | 6.85 | 66 |
| 1779467400 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 1 |
| 1779381000 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 1 |
| 1779294600 | 7.05 | -0.05 | -0.70 | 7.05 | 7.05 | 7.05 | 1 |
| 1779208200 | 7.1 | 0 | 0.00 | 7.05 | 7.1 | 7.05 | 7 |
| 1779121800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1 |
| 1778862600 | 7.1 | 0.2 | 2.90 | 7 | 7.1 | 7 | 43 |
| 1778776200 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.9 | 185 |
| 1778689800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 1 |
| 1778603400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 1 |
| 1778517000 | 7.15 | -0.1 | -1.38 | 7.15 | 7.15 | 7.15 | 2 |
| 1778257800 | 7.25 | -0.05 | -0.68 | 7.25 | 7.25 | 7.25 | 1 |
| 1778171400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 1 |
| 1778085000 | 7.3 | -0.1 | -1.35 | 7.3 | 7.3 | 7.3 | 1 |
| 1777998600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1777912200 | 7.4 | -0.05 | -0.67 | 7.45 | 7.45 | 7.35 | 35 |
| 1777566600 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 1 |
| 1777480200 | 7.45 | 0.1 | 1.36 | 7.45 | 7.45 | 7.45 | 9 |
| 1777393800 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1777307400 | 7.35 | 0.55 | 8.09 | 6.8 | 7.4 | 6.8 | 160 |
| 1777048200 | 6.8 | 0.05 | 0.74 | 6.75 | 6.8 | 6.75 | 9 |
| 1776961800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1 |
| 1776875400 | 6.75 | -0.1 | -1.46 | 6.85 | 6.95 | 6.75 | 25 |
| 1776789000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 1 |
| 1776702600 | 6.85 | -0.1 | -1.44 | 6.95 | 6.95 | 6.85 | 5 |
| 1776443400 | 6.95 | -0.2 | -2.80 | 7.25 | 7.25 | 6.95 | 170 |
| 1776357000 | 7.15 | 0.1 | 1.42 | 7.15 | 7.15 | 7.1 | 111 |
| 1776270600 | 7.05 | -0.1 | -1.40 | 7.15 | 7.15 | 7.05 | 11 |
| 1776184200 | 7.15 | -0.1 | -1.38 | 7.25 | 7.3 | 7.15 | 15 |
| 1776097800 | 7.25 | 0.05 | 0.69 | 7.2 | 7.25 | 7.1 | 141 |
| 1775838600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1775752200 | 7.2 | -0.45 | -5.88 | 7.5 | 7.5 | 7.2 | 252 |
| 1775665800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1775579400 | 7.65 | -0.1 | -1.29 | 7.75 | 7.85 | 7.65 | 12 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
