Premium
Allane SE (LNSX)
TG
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 | 0.2999999 | 3.27868743169 | 9.15 | 9.4499999 | 9.1 | 1054 | 9.150253 | DE |
| 4 | 0.1999999 | 2.16216108108 | 9.25 | 9.65 | 9.05 | 760 | 9.21881578 | DE |
| 12 | -0.5500001 | -5.500001 | 10 | 10.199999 | 9.05 | 517 | 9.55586048 | DE |
| 26 | -0.9500001 | -9.13461634615 | 10.4 | 11.1 | 9.05 | 484 | 9.90343889 | DE |
| 52 | -2.0500001 | -17.8260878261 | 11.5 | 11.6 | 9.05 | 576 | 10.5677606 | DE |
| 156 | -6.5500001 | -40.937500625 | 16 | 16.48 | 9.05 | 604 | 12.35472462 | DE |
| 260 | -2.3500001 | -19.9152550847 | 11.8 | 18.96 | 9.05 | 14443 | 17.7071391 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.4 | 0.3 | 3.30 | 9.4 | 9.4 | 9.4 | 50 |
| 1736458020 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1736371620 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1736285220 | 9.1 | -0.35 | -3.70 | 9.1 | 9.1 | 9.1 | 50 |
| 1736198820 | 9.4499999 | 0.3 | 3.28 | 9.4499999 | 9.4499999 | 9.4499999 | 11 |
| 1735939620 | 9.15 | 0.1 | 1.10 | 9.15 | 9.1999999 | 9.1 | 3101 |
| 1735853220 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1735594020 | 9.05 | -0.45 | -4.74 | 9.15 | 9.15 | 9.05 | 1300 |
| 1735334820 | 9.5 | 0 | 0.00 | 9.4 | 9.6 | 9.15 | 1117 |
| 1734989220 | 9.5 | 0.3 | 3.26 | 9.5 | 9.5 | 9.5 | 90 |
| 1734730020 | 9.1999999 | -0.45 | -4.66 | 9.25 | 9.25 | 9.1999999 | 889 |
| 1734643620 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1734557220 | 9.65 | 0.4 | 4.32 | 9.55 | 9.65 | 9.55 | 262 |
| 1734470820 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734384420 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 20 |
| 1734125220 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1734038820 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 10 |
| 1733952420 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.25 | 10 |
| 1733866020 | 9.1999999 | -0.6 | -6.12 | 9.8 | 9.8 | 9.1999999 | 651 |
| 1733779620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1733520420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1733434020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1733347620 | 9.8 | 0.35 | 3.70 | 9.5 | 9.8 | 9.5 | 430 |
| 1733261220 | 9.4499999 | -0.35 | -3.57 | 9.5 | 9.5 | 9.4499999 | 630 |
| 1733174820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1732915620 | 9.8 | -0.3 | -2.97 | 9.8 | 9.8 | 9.8 | 105 |
| 1732829220 | 10.1 | 0.75 | 8.02 | 9.6999999 | 10.1 | 9.6999999 | 1466 |
| 1732742820 | 9.35 | 0.1 | 1.08 | 9.9 | 9.9 | 9.35 | 70 |
| 1732656420 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732570020 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1732310820 | 9.25 | -0.3 | -3.14 | 9.35 | 9.35 | 9.25 | 280 |
| 1732224420 | 9.55 | 0.15 | 1.60 | 9.5 | 9.55 | 9.5 | 250 |
| 1732138020 | 9.4 | -0.6 | -6.00 | 9.6 | 9.6 | 9.4 | 403 |
| 1732051620 | 10 | 0.1 | 1.01 | 9.9 | 10 | 9.9 | 204 |
| 1731965220 | 9.9 | 0.7 | 7.61 | 9.9 | 9.9 | 9.9 | 73 |
| 1731705960 | 9.1999999 | -0.5 | -5.15 | 9.25 | 9.25 | 9.1999999 | 650 |
| 1731619560 | 9.6999999 | 0.1 | 1.04 | 9.6999999 | 9.6999999 | 9.6999999 | 130 |
| 1731533220 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1731446820 | 9.6 | -0.3 | -3.03 | 9.6 | 9.6 | 9.1 | 2423 |
| 1731360420 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1731101220 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.9 | 111 |
| 1731014760 | 9.8 | 0.15 | 1.55 | 10 | 10 | 9.8 | 634 |
| 1730928360 | 9.65 | -0.35 | -3.50 | 9.6999999 | 9.6999999 | 9.65 | 263 |
| 1730841960 | 10 | -0.1 | -0.99 | 10.199999 | 10.199999 | 10 | 230 |
| 1730755560 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1730496360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 100 |
| 1730409960 | 10.1 | 0.2 | 2.02 | 10 | 10.1 | 10 | 208 |
| 1730323560 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1730237160 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1730150760 | 9.9 | -0.1 | -1.00 | 9.9 | 9.9 | 9.9 | 380 |
| 1729888020 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 495 |
| 1729801560 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 305 |
| 1729715160 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 1111 |
| 1729628760 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 9.9 | 500 |
| 1729542360 | 10 | 0 | 0.00 | 10 | 10 | 10 | 149 |
| 1729283160 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729196760 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 1688 |
| 1729110360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 600 |
| 1729023960 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 131 |
| 1728937620 | 10.1 | -0.2 | -1.94 | 10.1 | 10.1 | 10.1 | 100 |
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
