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 | 0.2 | 0.342465753425 | 58.4 | 60.4 | 40.205 | 4968 | 59.21405049 | DE |
| 4 | -1.3 | -2.17028380634 | 59.9 | 61.8 | 40.205 | 8890 | 60.07710244 | DE |
| 12 | 4.4 | 8.11808118081 | 54.2 | 61.8 | 40.205 | 7655 | 57.66820315 | DE |
| 26 | 7.1 | 13.786407767 | 51.5 | 61.8 | 40.205 | 8358 | 55.64294742 | DE |
| 52 | -3.7 | -5.93900481541 | 62.3 | 68.4 | 40.205 | 10825 | 57.2529639 | DE |
| 156 | -20.7 | -26.1034047919 | 79.3 | 81.3 | 40.205 | 16117 | 64.24115079 | DE |
| 260 | -7.3 | -11.0773899848 | 65.9 | 96.5 | 26.6 | 22301 | 60.58228805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 58.8 | -0.3 | -0.51 | 58.9 | 59.5 | 58.4 | 5779 |
| 1739395620 | 59.1 | -0.5 | -0.84 | 59.9 | 59.9 | 58.4 | 5118 |
| 1739309220 | 59.6 | 0 | 0.00 | 59.7 | 59.9 | 59.3 | 4390 |
| 1739222820 | 59.6 | 0.7 | 1.19 | 59 | 60 | 59 | 3402 |
| 1738963620 | 58.9 | -0.3 | -0.51 | 59 | 60.4 | 58.9 | 7520 |
| 1738877220 | 59.2 | 0.4 | 0.68 | 58.4 | 59.3 | 40.205 | 4409 |
| 1738790820 | 58.8 | 0.1 | 0.17 | 58.4 | 58.9 | 58.3 | 2513 |
| 1738704420 | 58.7 | 0.4 | 0.69 | 58.5 | 59.1 | 58 | 3333 |
| 1738618020 | 58.3 | -0.9 | -1.52 | 58.6 | 58.9 | 57.1 | 9275 |
| 1738358820 | 59.2 | 0 | 0.00 | 59.8 | 59.8 | 58.3 | 6967 |
| 1738272420 | 59.2 | -1.3 | -2.15 | 60.6 | 60.7 | 58.2 | 13339 |
| 1738186020 | 60.5 | -0.5 | -0.82 | 60.8 | 61 | 60.1 | 9547 |
| 1738099620 | 61 | -0.2 | -0.33 | 60.9 | 61.3 | 60.4 | 5319 |
| 1738013220 | 61.2 | 0.3 | 0.49 | 60.5 | 61.2 | 59.8 | 10271 |
| 1737754020 | 60.9 | -0.2 | -0.33 | 61.2 | 61.8 | 60.6 | 6098 |
| 1737667620 | 61.1 | 0.1 | 0.16 | 60.9 | 61.8 | 60.3 | 9707 |
| 1737581220 | 61 | -0.5 | -0.81 | 61.5 | 61.7 | 60.4 | 12908 |
| 1737494820 | 61.5 | 0.9 | 1.49 | 60.7 | 61.5 | 60.6 | 10595 |
| 1737408420 | 60.6 | 0.7 | 1.17 | 60.6 | 60.9 | 59.1 | 24145 |
| 1737149220 | 59.9 | 0.6 | 1.01 | 59.4 | 60.2 | 59.1 | 18309 |
| 1737062820 | 59.3 | -0.4 | -0.67 | 59.9 | 60.1 | 58.6 | 10640 |
| 1736976420 | 59.7 | 1 | 1.70 | 58.8 | 60 | 58.8 | 12352 |
| 1736890020 | 58.7 | 0.3 | 0.51 | 58.6 | 59.2 | 57.9 | 8324 |
| 1736803620 | 58.4 | 0.3 | 0.52 | 57.7 | 58.6 | 57.5 | 4553 |
| 1736544420 | 58.1 | 0.1 | 0.17 | 58.1 | 58.6 | 58 | 3482 |
| 1736458020 | 58 | -1.2 | -2.03 | 58.9 | 59 | 58 | 7155 |
| 1736371620 | 59.2 | 0.7 | 1.20 | 58.4 | 59.2 | 57.7 | 6088 |
| 1736285220 | 58.5 | -0.7 | -1.18 | 58.6 | 59.6 | 58.4 | 5226 |
| 1736198820 | 59.2 | 0.5 | 0.85 | 58.9 | 59.6 | 58.3 | 10651 |
| 1735939620 | 58.7 | 0.9 | 1.56 | 57.9 | 58.8 | 57.7 | 6547 |
| 1735853220 | 57.8 | 0.8 | 1.40 | 57 | 58 | 57 | 7947 |
| 1735594020 | 57 | 0.1 | 0.18 | 56.2 | 57.7 | 56.2 | 7217 |
| 1735334820 | 56.9 | 0.6 | 1.07 | 56.4 | 57.4 | 56.1 | 10275 |
| 1734989220 | 56.3 | 0.2 | 0.36 | 56.3 | 56.3 | 55.8 | 8322 |
| 1734730020 | 56.1 | 0 | 0.00 | 55.7 | 56.4 | 54.8 | 12513 |
| 1734643620 | 56.1 | 1.3 | 2.37 | 55.2 | 56.3 | 54.9 | 8139 |
| 1734557220 | 54.8 | 0.1 | 0.18 | 54.8 | 56 | 54.5 | 7363 |
| 1734470820 | 54.7 | -0.7 | -1.26 | 54.9 | 56.2 | 54.7 | 5533 |
| 1734384420 | 55.4 | 0 | 0.00 | 55.4 | 55.9 | 54.8 | 6831 |
| 1734125220 | 55.4 | -0.4 | -0.72 | 55.6 | 56.5 | 55.3 | 5486 |
| 1734038820 | 55.8 | 1 | 1.82 | 54.8 | 56.2 | 54.8 | 5153 |
| 1733952420 | 54.8 | -0.1 | -0.18 | 54.9 | 55.4 | 54.6 | 4632 |
| 1733866020 | 54.9 | 0.3 | 0.55 | 54.7 | 55.4 | 54.4 | 2699 |
| 1733779620 | 54.6 | 0.2 | 0.37 | 54.1 | 55.4 | 53.9 | 5883 |
| 1733520420 | 54.4 | 0.6 | 1.12 | 53.6 | 54.6 | 53.5 | 11216 |
| 1733434020 | 53.8 | 0.6 | 1.13 | 53 | 53.9 | 53 | 7127 |
| 1733347620 | 53.2 | 0.6 | 1.14 | 52.8 | 53.5 | 52.6 | 7960 |
| 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 |
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
