Premium
Allane SE (SIX3)
TG
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 | -0.3 | -0.561797752809 | 53.4 | 54.3 | 52.4 | 6848 | 52.93625664 | DE |
| 4 | -2.9 | -5.17857142857 | 56 | 57.8 | 52.4 | 8622 | 54.38957315 | DE |
| 12 | 2.5 | 4.94071146245 | 50.6 | 58.9 | 50.2 | 8620 | 54.6540436 | DE |
| 26 | -5.9 | -10 | 59 | 60.6 | 47.4 | 10898 | 53.85227335 | DE |
| 52 | -9.9 | -15.7142857143 | 63 | 68.4 | 47.4 | 10564 | 58.03647477 | DE |
| 156 | -26.8 | -33.5419274093 | 79.9 | 92.2 | 45.7 | 16726 | 65.72534906 | DE |
| 260 | -8.5 | -13.7987012987 | 61.6 | 96.5 | 26.6 | 22720 | 60.73716544 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 52.6 | 0 | 0.00 | 52.9 | 53.5 | 52.6 | 2886 |
| 1733174820 | 52.6 | -0.9 | -1.68 | 53.3 | 53.8 | 52.4 | 20631 |
| 1732915620 | 53.5 | -0.4 | -0.74 | 53.6 | 54 | 53.4 | 4362 |
| 1732829220 | 53.9 | 0.2 | 0.37 | 53.8 | 54.3 | 53.4 | 2945 |
| 1732742820 | 53.7 | -0.3 | -0.56 | 53.4 | 53.8 | 53.1 | 3418 |
| 1732656420 | 54 | 0 | 0.00 | 54 | 54.1 | 53.2 | 5199 |
| 1732570020 | 54 | -0.4 | -0.74 | 54.6 | 55.2 | 53.9 | 3986 |
| 1732310820 | 54.4 | 0.8 | 1.49 | 53.9 | 54.8 | 53.6 | 5195 |
| 1732224420 | 53.6 | -0.7 | -1.29 | 54.2 | 54.2 | 53.1 | 5925 |
| 1732138020 | 54.3 | 0.4 | 0.74 | 54 | 54.8 | 53.3 | 6823 |
| 1732051620 | 53.9 | -1.5 | -2.71 | 55.1 | 55.2 | 53.8 | 5482 |
| 1731965220 | 55.4 | -0.1 | -0.18 | 55.9 | 56.2 | 54.8 | 7057 |
| 1731705960 | 55.5 | -0.8 | -1.42 | 56 | 56.8 | 55.2 | 10209 |
| 1731619560 | 56.3 | 2.2 | 4.07 | 54.3 | 56.6 | 54.1 | 11027 |
| 1731533160 | 54.1 | 0.9 | 1.69 | 53.1 | 54.7 | 52.8 | 10612 |
| 1731446820 | 53.2 | -4.1 | -7.16 | 56.5 | 56.5 | 52.7 | 37414 |
| 1731360420 | 57.3 | 0.1 | 0.17 | 56.6 | 57.6 | 56.6 | 8513 |
| 1731101220 | 57.2 | 0 | 0.00 | 57.8 | 57.8 | 56.2 | 3513 |
| 1731014760 | 57.2 | 1.3 | 2.33 | 56.5 | 57.6 | 56.2 | 6616 |
| 1730928360 | 55.9 | -0.4 | -0.71 | 56 | 57.5 | 55.6 | 10636 |
| 1730841960 | 56.3 | 0.4 | 0.72 | 55.9 | 56.8 | 55.3 | 4309 |
| 1730755560 | 55.9 | -0.1 | -0.18 | 56.2 | 56.8 | 55.8 | 5263 |
| 1730496360 | 56 | -0.6 | -1.06 | 57.1 | 57.3 | 55.6 | 4234 |
| 1730409960 | 56.6 | -0.9 | -1.57 | 57.1 | 57.9 | 56.1 | 7963 |
| 1730323560 | 57.5 | -1.2 | -2.04 | 58.1 | 58.7 | 57.5 | 7760 |
| 1730237160 | 58.7 | 0.7 | 1.21 | 57.8 | 58.9 | 57.5 | 9871 |
| 1730150760 | 58 | 0.4 | 0.69 | 58 | 58.5 | 57.7 | 3859 |
| 1729888020 | 57.6 | 0.3 | 0.52 | 57.1 | 58.1 | 57.1 | 3899 |
| 1729801560 | 57.3 | 0.5 | 0.88 | 56.8 | 58 | 56.7 | 3819 |
| 1729715160 | 56.8 | -0.5 | -0.87 | 57.7 | 57.9 | 56.8 | 3844 |
| 1729628760 | 57.3 | -0.5 | -0.87 | 58 | 58.6 | 57.2 | 6169 |
| 1729542360 | 57.8 | -0.1 | -0.17 | 58.2 | 58.7 | 57.8 | 5967 |
| 1729283160 | 57.9 | -0.1 | -0.17 | 57.5 | 58.6 | 57.5 | 10016 |
| 1729196760 | 58 | 0.2 | 0.35 | 57.3 | 58.5 | 57.3 | 13723 |
| 1729110360 | 57.8 | 1.1 | 1.94 | 57.4 | 57.9 | 55.8 | 16779 |
| 1729023960 | 56.7 | -1.1 | -1.90 | 57.7 | 57.7 | 56.7 | 13730 |
| 1728937620 | 57.8 | 1.4 | 2.48 | 56.6 | 57.8 | 56.2 | 20344 |
| 1728678360 | 56.4 | 1.4 | 2.55 | 55 | 56.9 | 54.7 | 18440 |
| 1728591960 | 55 | 0.5 | 0.92 | 54.6 | 55 | 54.4 | 4855 |
| 1728505560 | 54.5 | 0.5 | 0.93 | 54.1 | 55.1 | 53.6 | 7878 |
| 1728419160 | 54 | -0.2 | -0.37 | 53.8 | 54.8 | 53.4 | 19577 |
| 1728332760 | 54.2 | 2.1 | 4.03 | 52.2 | 54.9 | 51.7 | 16722 |
| 1728073560 | 52.1 | 1.2 | 2.36 | 51.1 | 52.4 | 50.8 | 9473 |
| 1727987220 | 50.9 | -1.3 | -2.49 | 51.7 | 51.9 | 50.6 | 9346 |
| 1727900820 | 52.2 | 0.5 | 0.97 | 51.6 | 52.3 | 51.6 | 4312 |
| 1727814420 | 51.7 | -0.3 | -0.58 | 52.1 | 52.5 | 51.7 | 5370 |
| 1727728020 | 52 | -0.4 | -0.76 | 52.1 | 52.9 | 51.3 | 6632 |
| 1727468760 | 52.4 | 0.5 | 0.96 | 51.7 | 52.7 | 51.6 | 6611 |
| 1727382360 | 51.9 | 0.7 | 1.37 | 51.2 | 52.3 | 51.2 | 6822 |
| 1727295960 | 51.2 | -0.5 | -0.97 | 51.4 | 52.7 | 51 | 4980 |
| 1727209560 | 51.7 | 0.7 | 1.37 | 51.3 | 51.9 | 51.1 | 6857 |
| 1727123160 | 51 | -0.7 | -1.35 | 51.6 | 51.7 | 50.2 | 8556 |
| 1726864020 | 51.7 | -2 | -3.72 | 54 | 54 | 50.4 | 19427 |
| 1726777560 | 53.7 | 0.6 | 1.13 | 52.8 | 55 | 52.8 | 15302 |
| 1726691220 | 53.1 | 0.3 | 0.57 | 52.9 | 53.3 | 52.3 | 3789 |
| 1726604760 | 52.8 | 0.9 | 1.73 | 52.2 | 53.2 | 51.7 | 6384 |
| 1726518420 | 51.9 | -0.2 | -0.38 | 52.3 | 53.5 | 51.3 | 5307 |
| 1726259160 | 52.1 | 1 | 1.96 | 51.4 | 52.7 | 51.3 | 5680 |
| 1726172760 | 51.1 | 0.4 | 0.79 | 50.7 | 51.5 | 50.7 | 7186 |
| 1726086360 | 50.7 | -0.2 | -0.39 | 50.6 | 51.1 | 50.2 | 3684 |
| 1725999960 | 50.9 | -0.1 | -0.20 | 51 | 51.2 | 50.3 | 10805 |
| 1725913620 | 51 | 0.1 | 0.20 | 51.1 | 51.3 | 50.4 | 6933 |
| 1725654360 | 50.9 | -0.2 | -0.39 | 51.3 | 51.6 | 50.7 | 6292 |
| 1725567960 | 51.1 | 0.3 | 0.59 | 50.5 | 52.1 | 50.5 | 6373 |
| 1725481560 | 50.8 | -0.5 | -0.97 | 51.2 | 51.2 | 50.6 | 5700 |
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
