Premium
Select STOXX Europe Aerospace and Defense ETF (EUAD)
AMEX
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 | -0.16 | -0.38443056223 | 41.62 | 42.3 | 40.607 | 277094 | 41.35397224 | SP |
| 4 | 0.93 | 2.29459659511 | 40.53 | 42.6263 | 39.83 | 346959 | 41.0348417 | SP |
| 12 | -0.16 | -0.38443056223 | 41.62 | 45.76 | 37.62 | 467260 | 41.28551388 | SP |
| 26 | -0.535 | -1.27396118586 | 41.995 | 48.4293 | 37.62 | 569377 | 43.79616066 | SP |
| 52 | -1.28 | -2.9948525971 | 42.74 | 48.4293 | 37.62 | 482519 | 43.45595668 | SP |
| 156 | 15.41 | 59.1554702495 | 26.05 | 48.4293 | 24.2398 | 434569 | 40.90699793 | SP |
| 260 | 15.41 | 59.1554702495 | 26.05 | 48.4293 | 24.2398 | 434569 | 40.90699793 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 42.18 | 0.63 | 1.52 | 41.62 | 42.19 | 41.62 | 127085 |
| 1782772200 | 41.55 | 0.74 | 1.81 | 40.76 | 41.55 | 40.76 | 220526 |
| 1782513000 | 40.81 | -0.53 | -1.28 | 40.67 | 41.11 | 40.607 | 127767 |
| 1782426600 | 41.34 | 0.06 | 0.15 | 41.42 | 41.82 | 41.25 | 254144 |
| 1782340200 | 41.28 | -0.5 | -1.20 | 41.2 | 41.37 | 40.98 | 607539 |
| 1782253800 | 41.78 | -0.09 | -0.21 | 41.62 | 42.3 | 41.62 | 175492 |
| 1782167400 | 41.87 | -0.39 | -0.92 | 42 | 42.2 | 41.5 | 260283 |
| 1781821800 | 42.26 | 0.35 | 0.84 | 42.21 | 42.6263 | 41.9329 | 242802 |
| 1781735400 | 41.91 | -0.13 | -0.31 | 42.24 | 42.48 | 41.64 | 890806 |
| 1781649000 | 42.04 | 0.46 | 1.11 | 42.05 | 42.42 | 42.01 | 235424 |
| 1781562600 | 41.58 | 0.45 | 1.09 | 41.91 | 42.2334 | 41.5101 | 268482 |
| 1781303400 | 41.13 | -0.32 | -0.77 | 41.05 | 41.38 | 40.8 | 231282 |
| 1781217000 | 41.45 | 1.54 | 3.86 | 39.91 | 41.45 | 39.91 | 226804 |
| 1781130600 | 39.91 | -0.47 | -1.16 | 40.23 | 40.63 | 39.91 | 263245 |
| 1781044200 | 40.38 | 0.12 | 0.30 | 40.86 | 41.0899 | 39.87 | 514302 |
| 1780957800 | 40.26 | 0.02 | 0.05 | 40.41 | 40.71 | 40.2004 | 299226 |
| 1780698600 | 40.24 | -0.45 | -1.11 | 40.72 | 40.79 | 40.08 | 620531 |
| 1780612200 | 40.69 | 0.84 | 2.11 | 40.49 | 40.79 | 40.48 | 209300 |
| 1780525800 | 39.85 | -0.62 | -1.53 | 40 | 40.33 | 39.83 | 439117 |
| 1780439400 | 40.47 | -0.29 | -0.71 | 40.53 | 40.87 | 40.4 | 505150 |
| 1780353000 | 40.76 | -1.85 | -4.34 | 41.24 | 41.34 | 40.465 | 470334 |
| 1780093800 | 42.61 | 0.27 | 0.64 | 42.54 | 42.99 | 42.47 | 255728 |
| 1780007400 | 42.34 | 1.14 | 2.77 | 41.47 | 42.49 | 41.47 | 409485 |
| 1779921000 | 41.2 | 0.24 | 0.59 | 41.4 | 41.71 | 41.2 | 314084 |
| 1779834600 | 40.96 | 0.89 | 2.22 | 40.84 | 41.3801 | 40.82 | 286985 |
| 1779489000 | 40.07 | 0.28 | 0.70 | 40.06 | 40.46 | 40.0101 | 347540 |
| 1779402600 | 39.79 | -0.2 | -0.50 | 39.54 | 40.045 | 39.4788 | 355742 |
| 1779316200 | 39.99 | 1.33 | 3.44 | 39.03 | 40.26 | 39.03 | 517087 |
| 1779229800 | 38.66 | 0.16 | 0.42 | 38.99 | 39.19 | 38.6 | 437930 |
| 1779143400 | 38.5 | 0.86 | 2.28 | 38.24 | 38.87 | 38.15 | 423708 |
| 1778884200 | 37.64 | -1.43 | -3.66 | 38.34 | 38.34 | 37.62 | 840374 |
| 1778797800 | 39.07 | -0.3 | -0.76 | 39.23 | 39.53 | 39.06 | 523467 |
| 1778711400 | 39.37 | -0.23 | -0.58 | 39 | 39.49 | 38.89 | 527677 |
| 1778625000 | 39.6 | -0.58 | -1.44 | 39.63 | 39.6526 | 39.275 | 729284 |
| 1778538600 | 40.18 | -0.83 | -2.02 | 40.27 | 40.4 | 39.95 | 538886 |
| 1778279400 | 41.01 | -0.79 | -1.89 | 41.32 | 41.57 | 40.74 | 616408 |
| 1778193000 | 41.8 | -1.53 | -3.53 | 42.89 | 42.94 | 41.8 | 711014 |
| 1778106600 | 43.33 | 2.21 | 5.37 | 42.78 | 43.55 | 42.72 | 791822 |
| 1778020200 | 41.12 | 0.81 | 2.01 | 41.16 | 41.2984 | 40.75 | 762743 |
| 1777933800 | 40.31 | -0.69 | -1.68 | 40.72 | 40.9497 | 40.22 | 568270 |
| 1777674600 | 41 | 0.24 | 0.59 | 40.89 | 41.19 | 40.6301 | 225218 |
| 1777588200 | 40.76 | 1.37 | 3.48 | 40.44 | 40.85 | 40.31 | 372437 |
| 1777501800 | 39.39 | -0.25 | -0.63 | 39.68 | 40.03 | 39.28 | 604302 |
| 1777415400 | 39.64 | -0.16 | -0.40 | 39.56 | 39.935 | 39.39 | 412871 |
| 1777329000 | 39.8 | -0.14 | -0.35 | 39.98 | 40.18 | 39.7101 | 428333 |
| 1777069800 | 39.94 | -0.53 | -1.31 | 40.01 | 40.1384 | 39.7 | 425194 |
| 1776983400 | 40.47 | -0.33 | -0.81 | 40.43 | 41.15 | 40.155 | 602170 |
| 1776897000 | 40.8 | -0.62 | -1.50 | 41.23 | 41.42 | 40.6313 | 729935 |
| 1776810600 | 41.42 | -2.6 | -5.91 | 42.68 | 42.7 | 41.42 | 779246 |
| 1776724200 | 44.02 | -0.98 | -2.18 | 44.01 | 44.3 | 43.735 | 429036 |
| 1776465000 | 45 | 1.49 | 3.42 | 45.13 | 45.76 | 44.83 | 835966 |
| 1776378600 | 43.51 | -0.92 | -2.07 | 44.34 | 44.41 | 43.23 | 1176782 |
| 1776292200 | 44.43 | -0.22 | -0.49 | 44.47 | 44.47 | 44.14 | 257306 |
| 1776205800 | 44.65 | 0.47 | 1.06 | 44.4 | 44.8899 | 44.25 | 258524 |
| 1776119400 | 44.18 | 0.82 | 1.89 | 43.21 | 44.2099 | 43.0201 | 457245 |
| 1775860200 | 43.36 | -1.24 | -2.78 | 44.02 | 44.02 | 43.2539 | 501769 |
| 1775773800 | 44.6 | 0.12 | 0.27 | 43.94 | 44.64 | 43.77 | 670781 |
| 1775687400 | 44.48 | 2.43 | 5.78 | 44.5 | 44.545 | 44.02 | 535707 |
| 1775601000 | 42.05 | -0.7 | -1.64 | 41.62 | 42.05 | 41.04 | 377477 |
| 1775514600 | 42.75 | 0.34 | 0.80 | 42.72 | 42.75 | 42.43 | 356209 |
| 1775169000 | 42.41 | -0.58 | -1.35 | 41.88 | 42.73 | 41.62 | 598977 |
| 1775082600 | 42.99 | 2.25 | 5.52 | 42.31 | 43.115 | 42.25 | 1726980 |
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.
