Premium
Trilogiq (ALTRI)
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 | -0.15 | -2.54237288136 | 5.9 | 5.9 | 5.75 | 363 | 5.75 | DE |
| 4 | -0.3 | -4.95867768595 | 6.05 | 6.05 | 5.45 | 444 | 5.7712558 | DE |
| 12 | -0.1 | -1.7094017094 | 5.85 | 6.6 | 5.45 | 646 | 6.18977524 | DE |
| 26 | -0.25 | -4.16666666667 | 6 | 6.6 | 5.4 | 602 | 6.08013272 | DE |
| 52 | 0.3 | 5.50458715596 | 5.45 | 6.75 | 5.2 | 628 | 6.0467119 | DE |
| 156 | -0.25 | -4.16666666667 | 6 | 6.75 | 3.84 | 569 | 5.35397648 | DE |
| 260 | 2.51 | 77.4691358025 | 3.24 | 7.85 | 3.24 | 723 | 5.79674058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 3 |
| 1745512200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 74 |
| 1745425800 | 5.75 | -0.15 | -2.54 | 5.75 | 5.75 | 5.75 | 1014 |
| 1745339400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1744907400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1744821000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1744734600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1744648200 | 5.9 | 0.4 | 7.27 | 5.9 | 5.9 | 5.9 | 0 |
| 1744389000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1744302600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1744216200 | 5.5 | -0.15 | -2.65 | 5.7 | 5.7 | 5.5 | 148 |
| 1744129800 | 5.65 | 0.2 | 3.67 | 5.45 | 5.65 | 5.45 | 2141 |
| 1744043400 | 5.45 | -0.35 | -6.03 | 5.45 | 5.45 | 5.45 | 740 |
| 1743784200 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 735 |
| 1743697800 | 6 | 0 | 0.00 | 6.05 | 6.05 | 6 | 1275 |
| 1743611400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 99 |
| 1743525000 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 430 |
| 1743438600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 380 |
| 1743183000 | 6.05 | -0.2 | -3.20 | 6.05 | 6.05 | 6.05 | 75 |
| 1743096600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 92 |
| 1743010200 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 1 |
| 1742923800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 17 |
| 1742837400 | 6 | -0.3 | -4.76 | 6 | 6 | 6 | 18 |
| 1742578200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 11 |
| 1742491800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1742405400 | 6.3 | 0.3 | 5.00 | 6.15 | 6.3 | 6.15 | 567 |
| 1742319000 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 1027 |
| 1742232600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 125 |
| 1741973400 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 717 |
| 1741887000 | 6 | 0 | 0.00 | 5.95 | 6 | 5.95 | 1232 |
| 1741800600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 113 |
| 1741714200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1741627800 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 191 |
| 1741368600 | 5.9 | -0.3 | -4.84 | 5.85 | 5.9 | 5.85 | 1049 |
| 1741282200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1741195800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 246 |
| 1741109400 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 250 |
| 1741023000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1740763800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1740677400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 119 |
| 1740591000 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 385 |
| 1740504600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 781 |
| 1740418200 | 6.2 | 0 | 0.00 | 6.5 | 6.5 | 6.2 | 776 |
| 1740159000 | 6.2 | -0.4 | -6.06 | 6.6 | 6.6 | 6.2 | 256 |
| 1740072600 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1739986200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1739899800 | 6.6 | 0 | 0.00 | 6.5 | 6.6 | 6.5 | 14 |
| 1739813400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1739554200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 142 |
| 1739467800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 1266 |
| 1739381400 | 6.6 | 0.1 | 1.54 | 6.6 | 6.6 | 6.6 | 2437 |
| 1739295000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 64 |
| 1739208600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 1828 |
| 1738949400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 2977 |
| 1738863000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 2650 |
| 1738776600 | 6.5 | 0.3 | 4.84 | 6.2 | 6.5 | 6.2 | 672 |
| 1738690200 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.2 | 5478 |
| 1738603800 | 6.15 | 0.2 | 3.36 | 6.15 | 6.15 | 6.15 | 2500 |
| 1738344600 | 5.95 | -0.05 | -0.83 | 5.85 | 5.95 | 5.85 | 1060 |
| 1738258200 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 775 |
| 1738171800 | 5.95 | -0.15 | -2.46 | 5.95 | 5.95 | 5.95 | 609 |
| 1738085400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737999000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 842 |
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
