Premium
Allane SE (SIX2)
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 | -6.3 | -8.68366643694 | 72.55 | 73.65 | 64.849999 | 7068 | 69.07258708 | DE |
| 4 | -8.7 | -11.6077384923 | 74.95 | 77.05 | 64.849999 | 9781 | 73.18155039 | DE |
| 12 | -0.599999 | -0.897530305124 | 66.849999 | 77.7 | 64.849999 | 13350 | 72.09778953 | DE |
| 26 | -3.55 | -5.08595988539 | 69.8 | 77.7 | 57.85 | 13246 | 69.19876526 | DE |
| 52 | -10.9 | -14.1283214517 | 77.15 | 99.2 | 57.85 | 10912 | 74.33676087 | DE |
| 156 | -47.45 | -41.7326297274 | 113.7 | 113.7 | 42.15 | 10069 | 80.61368565 | DE |
| 260 | -54.65 | -45.2026468156 | 120.9 | 170.3 | 42.15 | 21128 | 108.8136763 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 66.3 | -1.4 | -2.07 | 67.5 | 67.5 | 64.849999 | 9452 |
| 1782419100 | 67.7 | 0.45 | 0.67 | 67.099999 | 68.45 | 66.45 | 5397 |
| 1782332700 | 67.25 | -3.95 | -5.55 | 70.25 | 71.2 | 66.55 | 16173 |
| 1782246300 | 71.2 | -0.2 | -0.28 | 70.65 | 71.2 | 69.55 | 4170 |
| 1782159900 | 71.4 | -1.65 | -2.26 | 73.349999 | 73.349999 | 70.65 | 6166 |
| 1781900700 | 73.05 | -0.15 | -0.20 | 72.55 | 73.65 | 72.55 | 3435 |
| 1781814300 | 73.2 | -2.3 | -3.05 | 72.65 | 73.45 | 71.55 | 15646 |
| 1781727900 | 75.5 | 1 | 1.34 | 74.5 | 75.95 | 74.099999 | 21865 |
| 1781641500 | 74.5 | -0.15 | -0.20 | 75.099999 | 75.15 | 73.7 | 10771 |
| 1781555100 | 74.65 | -0.1 | -0.13 | 74.849999 | 75.95 | 73.95 | 14241 |
| 1781295900 | 74.75 | 1.8 | 2.47 | 72.8 | 74.95 | 72.55 | 9981 |
| 1781209500 | 72.95 | -0.35 | -0.48 | 72.75 | 73.5 | 71.25 | 4710 |
| 1781123100 | 73.3 | 0.55 | 0.76 | 72.45 | 73.9 | 72.25 | 14963 |
| 1781036700 | 72.75 | -0.2 | -0.27 | 72.95 | 73.2 | 71.849999 | 5900 |
| 1780950300 | 72.95 | 2.15 | 3.04 | 70.65 | 73.7 | 70.25 | 5032 |
| 1780691100 | 70.8 | -2.85 | -3.87 | 73.15 | 73.15 | 70.5 | 8529 |
| 1780604700 | 73.65 | 0 | 0.00 | 73.65 | 74.349999 | 72.25 | 4438 |
| 1780518300 | 73.65 | 0.1 | 0.14 | 73.45 | 73.849999 | 72.45 | 5363 |
| 1780431900 | 73.55 | -0.5 | -0.68 | 74.599999 | 74.65 | 72 | 10594 |
| 1780345500 | 74.05 | -2.1 | -2.76 | 76.8 | 76.8 | 73.349999 | 12162 |
| 1780086300 | 76.15 | 1.95 | 2.63 | 74.95 | 77.05 | 74.4 | 16086 |
| 1779999900 | 74.2 | -0.25 | -0.34 | 73.55 | 74.95 | 73.099999 | 3258 |
| 1779913500 | 74.45 | 0.35 | 0.47 | 74.15 | 74.849999 | 73.55 | 9338 |
| 1779827100 | 74.099999 | 0.4 | 0.54 | 72.7 | 74.15 | 72.7 | 5871 |
| 1779740700 | 73.7 | 1.4 | 1.94 | 72.9 | 74.2 | 72.599999 | 8448 |
| 1779481500 | 72.3 | 0.05 | 0.07 | 71.75 | 72.4 | 71.4 | 4152 |
| 1779395100 | 72.25 | -0.3 | -0.41 | 72.25 | 72.45 | 71 | 4259 |
| 1779308700 | 72.55 | 2 | 2.83 | 70.65 | 72.55 | 70.05 | 4046 |
| 1779222300 | 70.55 | -0.85 | -1.19 | 71 | 71.25 | 70 | 7642 |
| 1779135900 | 71.4 | -0.25 | -0.35 | 70.05 | 72.349999 | 70 | 7124 |
| 1778876700 | 71.65 | -0.15 | -0.21 | 71.15 | 71.7 | 69.9 | 3671 |
| 1778790300 | 71.8 | 0.55 | 0.77 | 72 | 74 | 70.75 | 4340 |
| 1778703900 | 71.25 | 2.15 | 3.11 | 69.45 | 73.5 | 69.45 | 29017 |
| 1778617500 | 69.099999 | -0.65 | -0.93 | 69.45 | 69.9 | 68.349999 | 8227 |
| 1778531100 | 69.75 | 0.4 | 0.58 | 69.9 | 70.3 | 68.5 | 7548 |
| 1778271900 | 69.349999 | 0.2 | 0.29 | 69.45 | 70.8 | 69.099999 | 4559 |
| 1778185500 | 69.15 | -0.55 | -0.79 | 69.65 | 70.4 | 68.849999 | 7609 |
| 1778099100 | 69.7 | 1.7 | 2.50 | 68.05 | 70.45 | 67.8 | 17465 |
| 1778012700 | 68 | -0.6 | -0.87 | 68.599999 | 69.099999 | 67.3 | 5481 |
| 1777926300 | 68.599999 | 0.2 | 0.29 | 68.349999 | 69.5 | 68 | 8384 |
| 1777580700 | 68.4 | 2.25 | 3.40 | 66.15 | 68.45 | 66.15 | 9354 |
| 1777494300 | 66.15 | -3 | -4.34 | 69.3 | 69.75 | 66.15 | 11074 |
| 1777407900 | 69.15 | -1.25 | -1.78 | 70.45 | 70.75 | 68.45 | 4979 |
| 1777321500 | 70.4 | -1.2 | -1.68 | 71 | 71.3 | 70.05 | 32913 |
| 1777062300 | 71.599999 | 0.55 | 0.77 | 71.45 | 72.55 | 68.599999 | 23816 |
| 1776975900 | 71.05 | -4.4 | -5.83 | 75.5 | 76.2 | 70.8 | 36263 |
| 1776889500 | 75.45 | 0.45 | 0.60 | 76.599999 | 77.5 | 74.55 | 16941 |
| 1776803100 | 75 | -0.55 | -0.73 | 75.8 | 77.7 | 74.7 | 19936 |
| 1776716700 | 75.55 | -0.1 | -0.13 | 75.099999 | 76.099999 | 74.55 | 7837 |
| 1776457500 | 75.65 | 0.5 | 0.67 | 74.849999 | 76.599999 | 74.65 | 29588 |
| 1776371100 | 75.15 | 1.2 | 1.62 | 74.25 | 75.55 | 73.75 | 30481 |
| 1776284700 | 73.95 | -0.05 | -0.07 | 74 | 74.65 | 73.5 | 17742 |
| 1776198300 | 74 | 1.55 | 2.14 | 72.45 | 74.55 | 72.15 | 35599 |
| 1776111900 | 72.45 | 1.45 | 2.04 | 70.8 | 72.5 | 70.3 | 21672 |
| 1775852700 | 71 | 1.1 | 1.57 | 69.9 | 72.5 | 69.75 | 53156 |
| 1775766300 | 69.9 | -0.4 | -0.57 | 70.099999 | 70.349999 | 68.9 | 9463 |
| 1775679900 | 70.3 | 4.3 | 6.52 | 69.05 | 71.15 | 69.05 | 29369 |
| 1775593500 | 66 | -0.85 | -1.27 | 66.849999 | 68.15 | 65.55 | 24560 |
| 1775161500 | 66.849999 | 1.35 | 2.06 | 64.5 | 66.95 | 63.6 | 6677 |
| 1775075100 | 65.5 | 0.35 | 0.54 | 66.099999 | 66.2 | 64.55 | 5702 |
| 1774988700 | 65.15 | 1.3 | 2.04 | 64.4 | 65.9 | 64.05 | 3348 |
| 1774902300 | 63.85 | 0.4 | 0.63 | 63.85 | 65.5 | 63.2 | 4513 |
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.
