Premium
GE Aerospace (1GE)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -6.12244897959 | 196 | 201 | 183.5 | 76 | 192.44736842 | DE |
| 4 | -12.5 | -6.36132315522 | 196.5 | 205 | 183.5 | 82 | 195.86765699 | DE |
| 12 | 18.5 | 11.1782477341 | 165.5 | 205 | 141.5 | 84 | 185.30663471 | DE |
| 26 | 29.5 | 19.0938511327 | 154.5 | 205 | 141.5 | 84 | 177.299952 | DE |
| 52 | 38 | 26.0273972603 | 146 | 205 | 125 | 96 | 162.81404381 | DE |
| 156 | 75 | 68.8073394495 | 109 | 205 | 109 | 89 | 159.47732231 | DE |
| 260 | 75 | 68.8073394495 | 109 | 205 | 109 | 89 | 159.47732231 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741193700 | 188.5 | 5 | 2.72 | 187 | 188.5 | 187 | 102 |
| 1741107300 | 183.5 | -10 | -5.17 | 193.5 | 193.5 | 183.5 | 53 |
| 1741020900 | 193.5 | -5 | -2.52 | 201 | 201 | 193.5 | 92 |
| 1740761700 | 198.5 | 2.5 | 1.28 | 201 | 201 | 195 | 123 |
| 1740675300 | 196 | 4.5 | 2.35 | 196 | 196 | 196 | 10 |
| 1740588900 | 191.5 | 4 | 2.13 | 188 | 192.5 | 188 | 182 |
| 1740502500 | 187.5 | -2.5 | -1.32 | 187.5 | 191.5 | 186 | 75 |
| 1740416100 | 190 | -7 | -3.55 | 194 | 194 | 190 | 23 |
| 1740156900 | 197 | -7 | -3.43 | 205 | 205 | 197 | 41 |
| 1740070500 | 204 | 4.5 | 2.26 | 204 | 204 | 204 | 15 |
| 1739984100 | 199.5 | -4.5 | -2.21 | 199.5 | 203 | 199 | 149 |
| 1739897700 | 204 | 7.5 | 3.82 | 203 | 204 | 202 | 138 |
| 1739811300 | 196.5 | -2.5 | -1.26 | 196.5 | 196.5 | 196.5 | 73 |
| 1739552100 | 199 | 0 | 0.00 | 199 | 199 | 199 | 0 |
| 1739465700 | 199 | -2 | -1.00 | 203 | 205 | 199 | 68 |
| 1739379300 | 201 | 4.5 | 2.29 | 199 | 205 | 199 | 119 |
| 1739292900 | 196.5 | -0.5 | -0.25 | 196.5 | 196.5 | 196 | 171 |
| 1739206500 | 197 | 0.5 | 0.25 | 201 | 201 | 197 | 35 |
| 1738947300 | 196.5 | 0.5 | 0.26 | 196.5 | 196.5 | 196.5 | 12 |
| 1738860900 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1738774500 | 196 | -1 | -0.51 | 195.5 | 197 | 191 | 40 |
| 1738688100 | 197 | 1 | 0.51 | 205 | 205 | 195 | 47 |
| 1738601700 | 196 | 0.5 | 0.26 | 197.5 | 197.5 | 194 | 37 |
| 1738342500 | 195.5 | 5.5 | 2.89 | 205 | 205 | 195.5 | 145 |
| 1738256100 | 190 | 0.5 | 0.26 | 194 | 194 | 190 | 52 |
| 1738169700 | 189.5 | 2 | 1.07 | 189.5 | 192.5 | 189.5 | 53 |
| 1738083300 | 187.5 | 1 | 0.54 | 184 | 187.5 | 184 | 55 |
| 1737996900 | 186.5 | -3.5 | -1.84 | 192.5 | 192.5 | 183.5 | 102 |
| 1737737700 | 190 | -6 | -3.06 | 194.5 | 195 | 186.5 | 87 |
| 1737651300 | 196 | 17.5 | 9.80 | 185 | 200 | 185 | 591 |
| 1737564900 | 178.5 | 0 | 0.00 | 178.5 | 178.5 | 178.5 | 0 |
| 1737478500 | 178.5 | -2 | -1.11 | 178.5 | 178.5 | 178.5 | 17 |
| 1737392100 | 180.5 | -1 | -0.55 | 184 | 184 | 180.5 | 21 |
| 1737132900 | 181.5 | 6 | 3.42 | 181.5 | 181.5 | 181.5 | 10 |
| 1737046500 | 175.5 | 3 | 1.74 | 178 | 178 | 175 | 94 |
| 1736960100 | 172.5 | 0 | 0.00 | 173.5 | 173.5 | 172.5 | 28 |
| 1736873700 | 172.5 | 2.5 | 1.47 | 170 | 172.5 | 170 | 220 |
| 1736787300 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736528100 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736441700 | 170 | 3 | 1.80 | 170 | 170 | 170 | 8 |
| 1736355300 | 167 | 0 | 0.00 | 167 | 167 | 167 | 210 |
| 1736268900 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1736182500 | 167 | 0 | 0.00 | 164 | 167 | 164 | 54 |
| 1735923300 | 167 | 4.5 | 2.77 | 167.5 | 168 | 167 | 27 |
| 1735836900 | 162.5 | -5 | -2.99 | 162.5 | 162.5 | 162.5 | 10 |
| 1735577700 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1735318500 | 167.5 | 10 | 6.35 | 163.5 | 167.5 | 163 | 33 |
| 1734972900 | 157.5 | 3.5 | 2.27 | 159.5 | 159.5 | 157.5 | 50 |
| 1734713700 | 154 | 0.5 | 0.33 | 154 | 154 | 154 | 12 |
| 1734627300 | 153.5 | -1.5 | -0.97 | 154.5 | 154.5 | 153.5 | 230 |
| 1734540900 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1734454500 | 155 | -7.5 | -4.62 | 155 | 155 | 155 | 12 |
| 1734368100 | 162.5 | 6.5 | 4.17 | 156.5 | 162.5 | 141.5 | 155 |
| 1734108900 | 156 | -1.5 | -0.95 | 164 | 164 | 156 | 15 |
| 1734022500 | 157.5 | 1.5 | 0.96 | 165.5 | 165.5 | 157.5 | 68 |
| 1733936100 | 156 | -12 | -7.14 | 159 | 159 | 156 | 49 |
| 1733849700 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1733763300 | 168 | 4 | 2.44 | 168 | 168 | 168 | 8 |
| 1733504100 | 164 | -1 | -0.61 | 164 | 165 | 160.5 | 464 |
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
