Premium
Euronext Aerospace and Defense GR (AERDG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 598.99 | 3.64378848398 | 16438.66 | 17045.81 | 16438.66 | 0 | 0 | IX |
| 4 | 849.59 | 5.24825087132 | 16188.06 | 17045.81 | 15998.65 | 0 | 0 | IX |
| 12 | 3142.33 | 22.6143046724 | 13895.32 | 17045.81 | 13555 | 0 | 0 | IX |
| 26 | 4945.63 | 40.8999488919 | 12092.02 | 17045.81 | 12091.77 | 0 | 0 | IX |
| 52 | 6160.94 | 56.6434151504 | 10876.71 | 17045.81 | 10567.21 | 0 | 0 | IX |
| 156 | 6160.94 | 56.6434151504 | 10876.71 | 17045.81 | 10567.21 | 0 | 0 | IX |
| 260 | 6160.94 | 56.6434151504 | 10876.71 | 17045.81 | 10567.21 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 16778.83 | 88.88 | 0.53 | 16716.71 | 16824.07 | 16663.02 | 0 |
| 1752165000 | 16689.95 | -147.05 | -0.87 | 16812.36 | 16857.58 | 16677.46 | 0 |
| 1752078600 | 16837 | 204.61 | 1.23 | 16632.3 | 16837 | 16632.3 | 0 |
| 1751992200 | 16632.39 | 30.59 | 0.18 | 16632.41 | 16719.72 | 16537.2 | 0 |
| 1751905800 | 16601.8 | 169.28 | 1.03 | 16438.66 | 16631.57 | 16438.66 | 0 |
| 1751646600 | 16432.52 | 11.85 | 0.07 | 16387.88 | 16435.97 | 16353.99 | 0 |
| 1751560200 | 16420.669 | 208.11 | 1.28 | 16207.14 | 16426.59 | 16154.01 | 0 |
| 1751473800 | 16212.56 | -17.31 | -0.11 | 16212.73 | 16266.16 | 16127.57 | 0 |
| 1751387400 | 16229.87 | -449.83 | -2.70 | 16686.46 | 16686.46 | 16194.19 | 0 |
| 1751301000 | 16679.7 | 125.09 | 0.76 | 16549.759 | 16697.77 | 16549.759 | 0 |
| 1751041800 | 16554.61 | 55.29 | 0.34 | 16501.68 | 16565.05 | 16350.52 | 0 |
| 1750955400 | 16499.32 | 263.06 | 1.62 | 16179.46 | 16539.52 | 16166.31 | 0 |
| 1750869000 | 16236.26 | 151.35 | 0.94 | 16130.77 | 16282.42 | 16130.77 | 0 |
| 1750782600 | 16084.91 | -164.79 | -1.01 | 16232.37 | 16317.77 | 16028.51 | 0 |
| 1750696200 | 16249.7 | -4.92 | -0.03 | 16276.37 | 16300.4 | 16113.57 | 0 |
| 1750437000 | 16254.62 | 98.26 | 0.61 | 16120.22 | 16313.19 | 16120.22 | 0 |
| 1750350600 | 16156.36 | -89.6 | -0.55 | 16221.18 | 16275.31 | 16143.28 | 0 |
| 1750264200 | 16245.96 | 24.52 | 0.15 | 16211.63 | 16351.3 | 16211.63 | 0 |
| 1750177800 | 16221.44 | 20.55 | 0.13 | 16151.31 | 16227.61 | 15998.65 | 0 |
| 1750091400 | 16200.89 | -18.08 | -0.11 | 16188.06 | 16284.05 | 16170.87 | 0 |
| 1749832200 | 16218.97 | 152.13 | 0.95 | 16097.48 | 16225.71 | 16047.29 | 0 |
| 1749745800 | 16066.84 | -68.84 | -0.43 | 16144.55 | 16181.13 | 15943.19 | 0 |
| 1749659400 | 16135.68 | -28.52 | -0.18 | 16135.66 | 16252.31 | 15921.68 | 0 |
| 1749573000 | 16164.2 | -382.93 | -2.31 | 16539.099 | 16539.099 | 16114.93 | 0 |
| 1749486600 | 16547.13 | -77.32 | -0.47 | 16597.32 | 16597.32 | 16452.89 | 0 |
| 1749227400 | 16624.45 | -64.82 | -0.39 | 16684.869 | 16723.48 | 16538.95 | 0 |
| 1749141000 | 16689.27 | 32.15 | 0.19 | 16654.22 | 16802.98 | 16612.009 | 0 |
| 1749054600 | 16657.119 | 7.21 | 0.04 | 16661.15 | 16735.88 | 16553.23 | 0 |
| 1748968200 | 16649.91 | 242.79 | 1.48 | 16460.759 | 16674.919 | 16429.38 | 0 |
| 1748881800 | 16407.119 | 48.35 | 0.30 | 16440.83 | 16579.689 | 16256.26 | 0 |
| 1748622600 | 16358.77 | 14.27 | 0.09 | 16371.86 | 16482.56 | 16357.75 | 0 |
| 1748536200 | 16344.5 | -125.95 | -0.76 | 16472.27 | 16536.79 | 16288.23 | 0 |
| 1748449800 | 16470.45 | 145.98 | 0.89 | 16383.33 | 16549.52 | 16383.33 | 0 |
| 1748363400 | 16324.47 | 318.83 | 1.99 | 16037.49 | 16336.23 | 16033.73 | 0 |
| 1748277000 | 16005.64 | 131.44 | 0.83 | 15854.82 | 16013.86 | 15854.82 | 0 |
| 1748017800 | 15874.2 | -85.04 | -0.53 | 15946.72 | 16003.35 | 15729.67 | 0 |
| 1747931400 | 15959.24 | -26.86 | -0.17 | 15927.82 | 15972.56 | 15863.04 | 0 |
| 1747845000 | 15986.1 | -13.57 | -0.08 | 15950.8 | 16069.11 | 15950.26 | 0 |
| 1747758600 | 15999.67 | 96.31 | 0.61 | 15940.65 | 16021.34 | 15905.33 | 0 |
| 1747672200 | 15903.36 | 89.17 | 0.56 | 15795.21 | 15910.72 | 15704.74 | 0 |
| 1747413000 | 15814.19 | 158.84 | 1.01 | 15677.19 | 15818.15 | 15652.75 | 0 |
| 1747326600 | 15655.35 | 171.56 | 1.11 | 15299.44 | 15663.01 | 15299.44 | 0 |
| 1747240200 | 15483.79 | 0 | 0.00 | 15483.79 | 15483.79 | 15483.79 | 0 |
| 1747153800 | 15483.79 | 0 | 0.00 | 15483.79 | 15483.79 | 15483.79 | 0 |
| 1747067400 | 15483.79 | 0 | 0.00 | 15483.79 | 15483.79 | 15483.79 | 0 |
| 1746808200 | 15483.79 | 0 | 0.00 | 15483.79 | 15483.79 | 15483.79 | 0 |
| 1746721800 | 15483.79 | 514.06 | 3.43 | 15013.11 | 15497.95 | 15013.11 | 0 |
| 1746635400 | 14969.73 | -42.77 | -0.28 | 15029.37 | 15049.04 | 14893.55 | 0 |
| 1746549000 | 15012.5 | -193.71 | -1.27 | 15156.35 | 15212.27 | 14914.26 | 0 |
| 1746462600 | 15206.21 | 146.69 | 0.97 | 15100.96 | 15213.15 | 15091.29 | 0 |
| 1746203400 | 15059.52 | 532.86 | 3.67 | 14684.53 | 15137.32 | 14684.53 | 0 |
| 1746030600 | 14526.66 | 128.29 | 0.89 | 14438.5 | 14565.61 | 14349.02 | 0 |
| 1745944200 | 14398.37 | 190.74 | 1.34 | 14264.6 | 14439.16 | 14264.6 | 0 |
| 1745857800 | 14207.63 | 44.2 | 0.31 | 14247.46 | 14390.87 | 14193.5 | 0 |
| 1745598600 | 14163.43 | 155.02 | 1.11 | 14041.93 | 14233.31 | 14022.2 | 0 |
| 1745512200 | 14008.41 | 73.7 | 0.53 | 13935.06 | 14008.78 | 13806.05 | 0 |
| 1745425800 | 13934.71 | 220.84 | 1.61 | 13738.39 | 14037.08 | 13629.57 | 0 |
| 1745339400 | 13713.87 | -301.86 | -2.15 | 13895.32 | 13897.64 | 13555 | 0 |
| 1744907400 | 14015.73 | -83.75 | -0.59 | 14064.41 | 14067.28 | 13877.84 | 0 |
| 1744821000 | 14099.48 | -128.21 | -0.90 | 14118.9 | 14128.82 | 13976.21 | 0 |
| 1744734600 | 14227.69 | 290.51 | 2.08 | 13986.01 | 14234.74 | 13986.01 | 0 |
| 1744648200 | 13937.18 | 318.41 | 2.34 | 13629.46 | 14014.16 | 13629.46 | 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
