Premium
GE Aerospace (1GE)
BIT
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 | 4.5 | 2.31362467866 | 194.5 | 205 | 183.5 | 70 | 188.50716332 | DE |
| 4 | 31.5 | 18.8059701493 | 167.5 | 205 | 164 | 102 | 183.44572085 | DE |
| 12 | 30 | 17.7514792899 | 169 | 205 | 141.5 | 79 | 173.57250144 | DE |
| 26 | 43 | 27.5641025641 | 156 | 205 | 136 | 84 | 169.8765119 | DE |
| 52 | 74 | 59.2 | 125 | 205 | 123 | 93 | 157.95130814 | DE |
| 156 | 90 | 82.5688073394 | 109 | 205 | 109 | 90 | 156.06479278 | DE |
| 260 | 90 | 82.5688073394 | 109 | 205 | 109 | 90 | 156.06479278 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18.5 | 10.42 | 185 | 200 | 185 | 591 |
| 1737564900 | 177.5 | -1 | -0.56 | 181.5 | 181.5 | 177.5 | 112 |
| 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 |
| 1733417700 | 165 | -3 | -1.79 | 169.5 | 169.5 | 165 | 164 |
| 1733331300 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1733244900 | 168 | -3.5 | -2.04 | 168 | 168 | 168 | 16 |
| 1733158500 | 171.5 | -2.5 | -1.44 | 166 | 171.5 | 166 | 95 |
| 1732899300 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1732812900 | 174 | -2.5 | -1.42 | 174 | 174 | 174 | 6 |
| 1732726500 | 176.5 | -4.5 | -2.49 | 176.5 | 176.5 | 176.5 | 6 |
| 1732640100 | 181 | 16.5 | 10.03 | 168.5 | 181 | 168.5 | 72 |
| 1732553700 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1732294500 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1732208100 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 15 |
| 1732121700 | 164.5 | -8 | -4.64 | 164.5 | 164.5 | 164.5 | 100 |
| 1732035300 | 172.5 | 7.5 | 4.55 | 172.5 | 172.5 | 172.5 | 7 |
| 1731948900 | 165 | -12.5 | -7.04 | 165 | 165 | 165 | 36 |
| 1731689700 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1731603300 | 177.5 | -0.5 | -0.28 | 169 | 177.5 | 168.5 | 53 |
| 1731516900 | 178 | 4 | 2.30 | 178 | 178 | 178 | 8 |
| 1731430500 | 174 | -4.5 | -2.52 | 174 | 174 | 174 | 3 |
| 1731344100 | 178.5 | 16 | 9.85 | 178.5 | 178.5 | 178.5 | 3 |
| 1731084900 | 162.5 | -13.5 | -7.67 | 169 | 169 | 162.5 | 31 |
| 1730998500 | 176 | 12 | 7.32 | 176 | 176 | 176 | 217 |
| 1730912100 | 164 | 8 | 5.13 | 162.5 | 171.5 | 162.5 | 182 |
| 1730825700 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1730739300 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1730480100 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1730393700 | 156 | -8.5 | -5.17 | 167 | 167 | 156 | 45 |
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
