Premium
Euronext Aerospace and Defense D5 (AERD5)
EU
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 | -260.7 | -3.6159768755 | 7209.67 | 7226.35 | 6875.13 | 0 | 0 | IX |
| 4 | 151.09 | 2.2226046944 | 6797.88 | 7261.71 | 6787.28 | 0 | 0 | IX |
| 12 | 520.53 | 8.09729887811 | 6428.44 | 7261.71 | 5324.36 | 0 | 0 | IX |
| 26 | 1613.23 | 30.2344192183 | 5335.74 | 7261.71 | 5199.91 | 0 | 0 | IX |
| 52 | 2049.92 | 41.8432145008 | 4899.05 | 7261.71 | 4748.73 | 0 | 0 | IX |
| 156 | 2049.92 | 41.8432145008 | 4899.05 | 7261.71 | 4748.73 | 0 | 0 | IX |
| 260 | 2049.92 | 41.8432145008 | 4899.05 | 7261.71 | 4748.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 6936.87 | -30.68 | -0.44 | 6970.42 | 6986.22 | 6883.47 | 0 |
| 1749659400 | 6967.55 | -13.27 | -0.19 | 6967.53 | 7017.91 | 6875.13 | 0 |
| 1749573000 | 6980.82 | -166.37 | -2.33 | 7142.75 | 7142.75 | 6959.54 | 0 |
| 1749486600 | 7147.19 | -36.37 | -0.51 | 7168.88 | 7168.88 | 7106.47 | 0 |
| 1749227400 | 7183.56 | -29 | -0.40 | 7209.67 | 7226.35 | 7146.61 | 0 |
| 1749141000 | 7212.56 | 12.91 | 0.18 | 7197.41 | 7261.71 | 7179.17 | 0 |
| 1749054600 | 7199.65 | 2.13 | 0.03 | 7201.39 | 7233.7 | 7154.74 | 0 |
| 1748968200 | 7197.52 | 103.52 | 1.46 | 7115.73 | 7208.33 | 7102.17 | 0 |
| 1748881800 | 7094 | 16.98 | 0.24 | 7108.59 | 7168.66 | 7028.74 | 0 |
| 1748622600 | 7077.02 | 5.21 | 0.07 | 7082.68 | 7130.58 | 7076.58 | 0 |
| 1748536200 | 7071.81 | -55.48 | -0.78 | 7127.1 | 7155.02 | 7047.46 | 0 |
| 1748449800 | 7127.29 | 62.08 | 0.88 | 7089.59 | 7161.52 | 7089.59 | 0 |
| 1748363400 | 7065.21 | 136.09 | 1.96 | 6940.97 | 7070.3 | 6939.34 | 0 |
| 1748277000 | 6929.12 | 54.1 | 0.79 | 6863.8 | 6932.68 | 6863.8 | 0 |
| 1748017800 | 6875.02 | -38.26 | -0.55 | 6906.44 | 6930.97 | 6812.41 | 0 |
| 1747931400 | 6913.28 | -12.59 | -0.18 | 6899.67 | 6919.05 | 6871.6 | 0 |
| 1747845000 | 6925.87 | -6.82 | -0.10 | 6910.57 | 6961.83 | 6910.34 | 0 |
| 1747758600 | 6932.69 | 39.55 | 0.57 | 6907.11 | 6942.09 | 6891.8 | 0 |
| 1747672200 | 6893.14 | 35.85 | 0.52 | 6846.24 | 6896.33 | 6807.01 | 0 |
| 1747413000 | 6857.29 | 67.95 | 1.00 | 6797.88 | 6859.01 | 6787.28 | 0 |
| 1747326600 | 6789.34 | 66.9 | 1.00 | 6634.97 | 6792.66 | 6634.97 | 0 |
| 1747240200 | 6722.44 | 0 | 0.00 | 6722.44 | 6722.44 | 6722.44 | 0 |
| 1747153800 | 6722.44 | 0 | 0.00 | 6722.44 | 6722.44 | 6722.44 | 0 |
| 1747067400 | 6722.44 | 0 | 0.00 | 6722.44 | 6722.44 | 6722.44 | 0 |
| 1746808200 | 6722.44 | 0 | 0.00 | 6722.44 | 6722.44 | 6722.44 | 0 |
| 1746721800 | 6722.44 | 222.32 | 3.42 | 6518.07 | 6728.59 | 6518.07 | 0 |
| 1746635400 | 6500.12 | -19.47 | -0.30 | 6526.02 | 6534.56 | 6467.04 | 0 |
| 1746549000 | 6519.59 | -85.05 | -1.29 | 6582.07 | 6606.36 | 6476.92 | 0 |
| 1746462600 | 6604.64 | 61.05 | 0.93 | 6558.9 | 6607.65 | 6554.7 | 0 |
| 1746203400 | 6543.59 | 229.87 | 3.64 | 6380.6 | 6577.4 | 6380.6 | 0 |
| 1746030600 | 6313.72 | 54.91 | 0.88 | 6275.4 | 6330.65 | 6236.5 | 0 |
| 1745944200 | 6258.81 | 82.08 | 1.33 | 6200.66 | 6276.54 | 6200.66 | 0 |
| 1745857800 | 6176.7299 | 16.69 | 0.27 | 6194.05 | 6256.42 | 6170.59 | 0 |
| 1745598600 | 6160.04 | 66.59 | 1.09 | 6107.1899 | 6190.4399 | 6098.61 | 0 |
| 1745512200 | 6093.45 | 31.24 | 0.52 | 6061.53 | 6093.6 | 6005.41 | 0 |
| 1745425800 | 6062.21 | 95.26 | 1.60 | 5976.79 | 6106.75 | 5929.4399 | 0 |
| 1745339400 | 5966.95 | -136.24 | -2.23 | 6045.96 | 6046.97 | 5897.77 | 0 |
| 1744907400 | 6103.1899 | -37.31 | -0.61 | 6124.39 | 6125.64 | 6043.13 | 0 |
| 1744821000 | 6140.5 | -56.69 | -0.91 | 6148.96 | 6153.28 | 6086.81 | 0 |
| 1744734600 | 6197.1899 | 125.72 | 2.07 | 6091.91 | 6200.27 | 6091.91 | 0 |
| 1744648200 | 6071.47 | 136.32 | 2.30 | 5937.36 | 6105.02 | 5937.36 | 0 |
| 1744389000 | 5935.15 | 21.04 | 0.36 | 5946.01 | 5977.1 | 5828.77 | 0 |
| 1744302600 | 5914.11 | 185.95 | 3.25 | 5931.95 | 6177.71 | 5901.21 | 0 |
| 1744216200 | 5728.16 | -139.25 | -2.37 | 5744.99 | 5744.99 | 5587.64 | 0 |
| 1744129800 | 5867.41 | 302.35 | 5.43 | 5597.7299 | 5936.07 | 5597.7299 | 0 |
| 1744043400 | 5565.06 | -917.17 | -14.15 | 5697.32 | 5800.01 | 5324.36 | 0 |
| 1743787800 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1743701400 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1743615000 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1743528600 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1743442200 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1743183000 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1743096600 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1743010200 | 6482.2299 | 0 | 0.00 | 6482.2299 | 6482.2299 | 6482.2299 | 0 |
| 1742923800 | 6482.2299 | 63.85 | 0.99 | 6432.99 | 6482.91 | 6404.77 | 0 |
| 1742837400 | 6418.38 | 58.21 | 0.92 | 6370.45 | 6436.91 | 6369.75 | 0 |
| 1742578200 | 6360.17 | -80.57 | -1.25 | 6428.4399 | 6440.08 | 6330.28 | 0 |
| 1742491800 | 6440.74 | -57.07 | -0.88 | 6511.01 | 6530.1899 | 6331.57 | 0 |
| 1742405400 | 6497.81 | 28.61 | 0.44 | 6485.41 | 6523.7299 | 6393.13 | 0 |
| 1742319000 | 6469.2 | 56.42 | 0.88 | 6412.37 | 6483.7 | 6378.57 | 0 |
| 1742232600 | 6412.78 | 23.15 | 0.36 | 6407.7 | 6445 | 6372.08 | 0 |
| 1741973400 | 6389.63 | 206.63 | 3.34 | 6198.38 | 6397.64 | 6198.38 | 0 |
| 1741887000 | 6183 | -23.96 | -0.39 | 6220.7 | 6255.2299 | 6168.61 | 0 |
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
