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 | -2.3 | -4.25925925926 | 54 | 54 | 50.2 | 9328 | 51.54745937 | DE |
| 4 | -1.7 | -3.18352059925 | 53.4 | 55 | 50.2 | 7473 | 51.8547797 | DE |
| 12 | -1.1 | -2.08333333333 | 52.8 | 55.4 | 47.4 | 9889 | 51.97945174 | DE |
| 26 | -15.2 | -22.7204783259 | 66.9 | 68.4 | 47.4 | 12881 | 56.60859089 | DE |
| 52 | -4.2 | -7.51341681574 | 55.9 | 68.4 | 47.4 | 10129 | 58.71084958 | DE |
| 156 | -29.3 | -36.1728395062 | 81 | 96.5 | 45.7 | 18085 | 68.10555171 | DE |
| 260 | -7.5 | -12.6689189189 | 59.2 | 96.5 | 26.6 | 23274 | 60.79922692 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725395160 | 51.3 | -1.9 | -3.57 | 52.6 | 53.2 | 51 | 4129 |
| 1725308760 | 53.2 | 0.4 | 0.76 | 53 | 54.3 | 51.6 | 10852 |
| 1725049560 | 52.8 | -0.5 | -0.94 | 53.4 | 53.6 | 52.8 | 4397 |
| 1724963160 | 53.3 | -0.2 | -0.37 | 53.3 | 54.1 | 53.1 | 5680 |
| 1724876760 | 53.5 | -0.5 | -0.93 | 53.4 | 53.9 | 53.2 | 5102 |
| 1724790420 | 54 | -0.5 | -0.92 | 54.4 | 54.5 | 53.3 | 10187 |
| 1724704020 | 54.5 | 0.8 | 1.49 | 54.1 | 54.6 | 53.7 | 6728 |
| 1724444820 | 53.7 | 0.1 | 0.19 | 53.7 | 54.3 | 53.3 | 8398 |
| 1724358420 | 53.6 | -1.4 | -2.55 | 54.8 | 55.2 | 53.3 | 17911 |
| 1724271960 | 55 | 2.5 | 4.76 | 53 | 55.4 | 52.7 | 33299 |
| 1724185560 | 52.5 | 0.1 | 0.19 | 52.3 | 53 | 52.3 | 5837 |
| 1724099220 | 52.4 | 0.4 | 0.77 | 51.9 | 52.8 | 51.7 | 9309 |
| 1723840020 | 52 | -0.2 | -0.38 | 52 | 52.8 | 51.6 | 4162 |
| 1723753620 | 52.2 | 0 | 0.00 | 52 | 52.4 | 51.4 | 3365 |
| 1723667160 | 52.2 | 0 | 0.00 | 52.4 | 52.4 | 51.1 | 5181 |
| 1723580760 | 52.2 | 1.4 | 2.76 | 51.5 | 52.3 | 50.6 | 7170 |
| 1723494360 | 50.8 | -0.4 | -0.78 | 51.3 | 51.6 | 50.5 | 3597 |
| 1723235220 | 51.2 | 0.2 | 0.39 | 50.9 | 51.8 | 50.7 | 6989 |
| 1723148820 | 51 | 0.6 | 1.19 | 50 | 51.5 | 49.4 | 11968 |
| 1723062360 | 50.4 | 1.2 | 2.44 | 50.1 | 51 | 49.1 | 16966 |
| 1722975960 | 49.2 | -0.15 | -0.30 | 49.65 | 49.9 | 48.6 | 10305 |
| 1722889620 | 49.35 | -0.45 | -0.90 | 49 | 49.8 | 47.4 | 30653 |
| 1722630360 | 49.8 | -0.9 | -1.78 | 50.4 | 50.5 | 49.05 | 12287 |
| 1722544020 | 50.7 | -0.9 | -1.74 | 52 | 52 | 50.1 | 8795 |
| 1722457560 | 51.6 | -0.2 | -0.39 | 52.4 | 52.4 | 50.9 | 10753 |
| 1722371220 | 51.8 | 1.5 | 2.98 | 50.3 | 52.5 | 50.2 | 11096 |
| 1722284760 | 50.3 | -0.1 | -0.20 | 50.9 | 51 | 49.45 | 18318 |
| 1722025620 | 50.4 | 0.75 | 1.51 | 49.65 | 50.5 | 49.25 | 9291 |
| 1721939160 | 49.65 | -0.85 | -1.68 | 50.4 | 50.5 | 47.85 | 27701 |
| 1721852820 | 50.5 | -0.4 | -0.79 | 50.6 | 50.9 | 50.2 | 12527 |
| 1721766420 | 50.9 | -0.8 | -1.55 | 51.9 | 51.9 | 50.6 | 15057 |
| 1721679960 | 51.7 | -0.2 | -0.39 | 51.6 | 52.3 | 51.3 | 9561 |
| 1721420760 | 51.9 | 0 | 0.00 | 51.7 | 52.2 | 51.2 | 10982 |
| 1721334360 | 51.9 | -1.6 | -2.99 | 53.3 | 53.3 | 51.6 | 8935 |
| 1721248020 | 53.5 | -0.2 | -0.37 | 53.6 | 53.6 | 52.6 | 5134 |
| 1721161560 | 53.7 | 0.1 | 0.19 | 53.7 | 53.8 | 52.8 | 7353 |
| 1721075160 | 53.6 | -0.4 | -0.74 | 54 | 54 | 53.2 | 6479 |
| 1720815960 | 54 | 0.2 | 0.37 | 53.8 | 54.5 | 53.5 | 12361 |
| 1720729560 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 52.9 | 8161 |
| 1720643220 | 53.8 | 0.2 | 0.37 | 53.6 | 53.9 | 53.1 | 5881 |
| 1720556760 | 53.6 | -0.8 | -1.47 | 54.4 | 54.9 | 53.2 | 11486 |
| 1720470360 | 54.4 | 1.2 | 2.26 | 53.9 | 54.9 | 53.2 | 19641 |
| 1720211220 | 53.2 | 0.4 | 0.76 | 52.8 | 53.4 | 52.2 | 9269 |
| 1720124820 | 52.8 | 0.7 | 1.34 | 52.1 | 52.9 | 51.7 | 11026 |
| 1720038420 | 52.1 | 1 | 1.96 | 51.1 | 52.1 | 51.1 | 6992 |
| 1719952020 | 51.1 | -0.8 | -1.54 | 51.7 | 52.3 | 50.6 | 16799 |
| 1719865620 | 51.9 | 0 | 0.00 | 52.1 | 52.5 | 51.5 | 11076 |
| 1719606420 | 51.9 | -0.9 | -1.70 | 52.8 | 52.9 | 51.5 | 13918 |
| 1719520020 | 52.8 | 0.4 | 0.76 | 52.7 | 52.9 | 52.2 | 6582 |
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
