Premium
Airbus SE (1AIR)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.16 | -3.84807596202 | 160.08 | 160.8 | 153 | 601 | 158.04035928 | DE |
| 4 | 14.52 | 10.4160688666 | 139.4 | 160.8 | 135.5 | 672 | 151.80723784 | DE |
| 12 | 20.9 | 15.7119230191 | 133.02 | 160.8 | 125.28 | 629 | 142.26555134 | DE |
| 26 | 4.98 | 3.3436283067 | 148.94 | 160.8 | 122 | 646 | 137.62938264 | DE |
| 52 | 13.82 | 9.86438258387 | 140.1 | 173.48 | 122 | 628 | 145.510886 | DE |
| 156 | 42.64 | 38.3177570093 | 111.28 | 173.48 | 86.82 | 829 | 120.55785637 | DE |
| 260 | 21.08 | 15.8687142427 | 132.84 | 173.48 | 48.3 | 1938 | 91.90958759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 153.91999 | -0.34 | -0.22 | 153.68 | 154.63999 | 153.12 | 355 |
| 1734713700 | 154.26 | -2.86 | -1.82 | 155.68 | 155.84 | 153 | 295 |
| 1734627300 | 157.12 | -2.08 | -1.31 | 158.13999 | 158.24 | 156.6 | 384 |
| 1734540900 | 159.19999 | 0.42 | 0.26 | 158.8 | 159.74 | 158.36 | 470 |
| 1734454500 | 158.78 | 0.64 | 0.40 | 158.88 | 160.8 | 158.54 | 1154 |
| 1734368100 | 158.13999 | -1.66 | -1.04 | 160.08 | 160.08 | 158 | 703 |
| 1734108900 | 159.8 | 0.6 | 0.38 | 159.96 | 160.8 | 159.66 | 510 |
| 1734022500 | 159.19999 | 2.9 | 1.86 | 157.1 | 159.19999 | 157.1 | 933 |
| 1733936100 | 156.3 | 0.38 | 0.24 | 156.44 | 156.76 | 155.84 | 123 |
| 1733849700 | 155.91999 | -0.78 | -0.50 | 156.26 | 157.13999 | 155.74 | 836 |
| 1733763300 | 156.69999 | 1.12 | 0.72 | 154.1 | 157.6 | 154.1 | 517 |
| 1733504100 | 155.58 | 1.7 | 1.10 | 155.76 | 156.6 | 154.76 | 722 |
| 1733417700 | 153.88 | 0.36 | 0.23 | 153.58 | 154.38 | 153.5 | 496 |
| 1733331300 | 153.52 | 1.62 | 1.07 | 153.12 | 154.08 | 152.74 | 380 |
| 1733244900 | 151.9 | 1.48 | 0.98 | 150.69999 | 152.06 | 150.69999 | 423 |
| 1733158500 | 150.41999 | 3.06 | 2.08 | 147.1 | 150.41999 | 147.1 | 1069 |
| 1732899300 | 147.36 | 2.56 | 1.77 | 144.9 | 147.36 | 144.9 | 1182 |
| 1732812900 | 144.8 | 4.4 | 3.13 | 140.54 | 145.38 | 140.54 | 1281 |
| 1732726500 | 140.4 | 3.86 | 2.83 | 135.5 | 140.4 | 135.5 | 1158 |
| 1732640100 | 136.54 | -1.62 | -1.17 | 136 | 137.34 | 136 | 428 |
| 1732553700 | 138.16 | 0.04 | 0.03 | 139.4 | 140.19999 | 138.16 | 382 |
| 1732294500 | 138.12 | -1.6 | -1.15 | 139.82 | 139.82 | 137.78 | 578 |
| 1732208100 | 139.72 | 2.24 | 1.63 | 137.68 | 139.72 | 136.6 | 166 |
| 1732121700 | 137.47999 | 0.84 | 0.61 | 138.47999 | 138.47999 | 137.47999 | 266 |
| 1732035300 | 136.63999 | -1.54 | -1.11 | 135.97999 | 136.63999 | 135.66 | 131 |
| 1731948900 | 138.18 | 0.22 | 0.16 | 137.38 | 138.18 | 137.24 | 119 |
| 1731689700 | 137.96 | -1.22 | -0.88 | 137.69999 | 138.82 | 137.52 | 426 |
| 1731603300 | 139.18 | 0.74 | 0.53 | 138.68 | 140.19999 | 138.68 | 823 |
| 1731516900 | 138.44 | -3.6 | -2.53 | 140.3 | 140.3 | 138.44 | 510 |
| 1731430500 | 142.04 | -3.54 | -2.43 | 144.1 | 145.24 | 141.6 | 386 |
| 1731344100 | 145.58 | 3.78 | 2.67 | 144.84 | 145.58 | 144.74 | 244 |
| 1731084900 | 141.8 | -2.84 | -1.96 | 143.12 | 143.12 | 141.8 | 143 |
| 1730998500 | 144.63999 | 2.64 | 1.86 | 142.58 | 144.72 | 142.58 | 361 |
| 1730912100 | 142 | 0 | 0.00 | 145.24 | 145.68 | 142 | 1587 |
| 1730825700 | 142 | 0.92 | 0.65 | 140.24 | 142.18 | 140.24 | 313 |
| 1730739300 | 141.08 | -1.3 | -0.91 | 140.74 | 141.08 | 140.5 | 212 |
| 1730480100 | 142.38 | 1.66 | 1.18 | 139.9 | 143.06 | 139.9 | 78 |
| 1730393700 | 140.72 | 1.46 | 1.05 | 142 | 144.3 | 140.72 | 1704 |
| 1730307300 | 139.26 | -0.56 | -0.40 | 138.3 | 139.96 | 137.58 | 376 |
| 1730220900 | 139.82 | 0.36 | 0.26 | 141.41999 | 141.41999 | 139.28 | 580 |
| 1730134500 | 139.46 | -0.56 | -0.40 | 141.04 | 141.04 | 138.8 | 413 |
| 1729871700 | 140.02 | -0.96 | -0.68 | 141.5 | 141.5 | 140.02 | 267 |
| 1729785300 | 140.97999 | 0.08 | 0.06 | 141.54 | 142 | 140.97999 | 620 |
| 1729698900 | 140.9 | -0.46 | -0.33 | 140.13999 | 141.12 | 140.13999 | 76 |
| 1729612500 | 141.36 | 2.76 | 1.99 | 138.3 | 141.5 | 137.84 | 431 |
| 1729526100 | 138.6 | -1.3 | -0.93 | 138.86 | 139.6 | 138.22 | 597 |
| 1729266900 | 139.9 | -1.48 | -1.05 | 141.06 | 141.06 | 139.78 | 1167 |
| 1729180500 | 141.38 | 4.7 | 3.44 | 137.26 | 142 | 137.26 | 3003 |
| 1729094100 | 136.68 | 0.94 | 0.69 | 135.84 | 136.86 | 134.68 | 261 |
| 1729007700 | 135.74 | 0.86 | 0.64 | 136.8 | 136.8 | 135.74 | 350 |
| 1728921300 | 134.88 | 2.06 | 1.55 | 133.28 | 135.08 | 132.18 | 1528 |
| 1728662100 | 132.82 | 5.42 | 4.25 | 130 | 133.19999 | 129.16 | 780 |
| 1728575700 | 127.4 | -0.08 | -0.06 | 126.42 | 128.41999 | 126.42 | 156 |
| 1728489300 | 127.48 | 1.24 | 0.98 | 125.84 | 127.48 | 125.84 | 71 |
| 1728402900 | 126.24 | -0.76 | -0.60 | 125.28 | 126.34 | 125.28 | 71 |
| 1728316500 | 127 | -0.18 | -0.14 | 127.98 | 127.98 | 126.2 | 222 |
| 1728057300 | 127.18 | 0.72 | 0.57 | 126.12 | 127.18 | 125.6 | 630 |
| 1727970900 | 126.46 | -1.46 | -1.14 | 127.3 | 127.3 | 125.82 | 299 |
| 1727884500 | 127.92 | -0.94 | -0.73 | 129.02 | 129.38 | 127.5 | 1076 |
| 1727798100 | 128.86 | -3.28 | -2.48 | 130.96 | 132.97999 | 128.62 | 2603 |
| 1727711700 | 132.13999 | -1.94 | -1.45 | 133.02 | 133.32 | 131.5 | 665 |
| 1727452500 | 134.08 | -0.26 | -0.19 | 133.4 | 134.08 | 133.4 | 1275 |
| 1727366100 | 134.34 | 0.78 | 0.58 | 134.91999 | 135.32 | 133.82 | 393 |
| 1727279700 | 133.56 | -1.32 | -0.98 | 134.24 | 134.24 | 133.56 | 308 |
| 1727193300 | 134.88 | 2.2 | 1.66 | 133.58 | 134.88 | 133.58 | 174 |
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
