Premium
Euronext Aerospace and Defense NR (AERDN)
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 | -100.36 | -0.828840614181 | 12108.48 | 12144.95 | 11862.71 | 0 | 0 | IX |
| 4 | 687.64 | 6.07430073636 | 11320.48 | 12144.95 | 11320.25 | 0 | 0 | IX |
| 12 | 867.03 | 7.78227265016 | 11141.09 | 12144.95 | 11019.59 | 0 | 0 | IX |
| 26 | 1818 | 17.8408105106 | 10190.12 | 12144.95 | 9897.85 | 0 | 0 | IX |
| 52 | 1818 | 17.8408105106 | 10190.12 | 12144.95 | 9897.85 | 0 | 0 | IX |
| 156 | 1818 | 17.8408105106 | 10190.12 | 12144.95 | 9897.85 | 0 | 0 | IX |
| 260 | 1818 | 17.8408105106 | 10190.12 | 12144.95 | 9897.85 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 11994.1 | 13.25 | 0.11 | 11963.28 | 12022.66 | 11931.67 | 0 |
| 1738949400 | 11980.85 | 104.91 | 0.88 | 11919.82 | 11986 | 11884.3 | 0 |
| 1738863000 | 11875.94 | -108.32 | -0.90 | 12022.99 | 12073.83 | 11862.71 | 0 |
| 1738776600 | 11984.26 | 4.25 | 0.04 | 11957.22 | 12040.67 | 11917.44 | 0 |
| 1738690200 | 11980.01 | -140.37 | -1.16 | 12108.48 | 12144.95 | 11958.86 | 0 |
| 1738603800 | 12120.38 | 70.31 | 0.58 | 12110.73 | 12141.53 | 12005.51 | 0 |
| 1738344600 | 12050.07 | 180.44 | 1.52 | 11963.44 | 12072.97 | 11963.44 | 0 |
| 1738258200 | 11869.63 | 69.58 | 0.59 | 11784.15 | 11888.38 | 11784.15 | 0 |
| 1738171800 | 11800.05 | -69.49 | -0.59 | 11868.75 | 11899.13 | 11777.53 | 0 |
| 1738085400 | 11869.54 | 60.86 | 0.52 | 11855.04 | 11975.15 | 11830.42 | 0 |
| 1737999000 | 11808.68 | -56.71 | -0.48 | 11877.38 | 11877.38 | 11734.24 | 0 |
| 1737739800 | 11865.39 | -141.74 | -1.18 | 11995.38 | 12020.75 | 11841.19 | 0 |
| 1737653400 | 12007.13 | 143.27 | 1.21 | 11881.1 | 12046.13 | 11860.65 | 0 |
| 1737567000 | 11863.86 | 215.27 | 1.85 | 11839.68 | 11909.77 | 11831.22 | 0 |
| 1737480600 | 11648.59 | 0 | 0.00 | 11648.59 | 11648.59 | 11648.59 | 0 |
| 1737394200 | 11648.59 | -34.82 | -0.30 | 11666 | 11717.14 | 11629.91 | 0 |
| 1737135000 | 11683.41 | 124.91 | 1.08 | 11581.87 | 11690.19 | 11581.87 | 0 |
| 1737048600 | 11558.5 | 147.06 | 1.29 | 11410.05 | 11577.9 | 11410.05 | 0 |
| 1736962200 | 11411.44 | 62.74 | 0.55 | 11400.93 | 11439.12 | 11359.34 | 0 |
| 1736875800 | 11348.7 | 45.15 | 0.40 | 11320.48 | 11422.85 | 11320.25 | 0 |
| 1736789400 | 11303.55 | 17.09 | 0.15 | 11304.19 | 11343.61 | 11177.73 | 0 |
| 1736530200 | 11286.46 | -15 | -0.13 | 11305.47 | 11355.01 | 11264.74 | 0 |
| 1736443800 | 11301.46 | 37.76 | 0.34 | 11299.73 | 11313.08 | 11277.6 | 0 |
| 1736357400 | 11263.7 | 165.86 | 1.49 | 11106.45 | 11285.54 | 11105.23 | 0 |
| 1736271000 | 11097.84 | 13.46 | 0.12 | 11032.36 | 11108.83 | 11027.85 | 0 |
| 1736184600 | 11084.38 | -146.83 | -1.31 | 11197.99 | 11197.99 | 11020.79 | 0 |
| 1735925400 | 11231.21 | -21.36 | -0.19 | 11210.25 | 11254.34 | 11158.77 | 0 |
| 1735839000 | 11252.57 | 92.53 | 0.83 | 11153.22 | 11278.6 | 11149.16 | 0 |
| 1735666200 | 11160.04 | 3.34 | 0.03 | 11123.53 | 11191.4 | 11114.02 | 0 |
| 1735579800 | 11156.7 | -40.48 | -0.36 | 11212.87 | 11225.45 | 11070.2 | 0 |
| 1735320600 | 11197.18 | -27.55 | -0.25 | 11233.28 | 11262.59 | 11184.11 | 0 |
| 1735061400 | 11224.73 | 51 | 0.46 | 11193.94 | 11240.26 | 11179.63 | 0 |
| 1734975000 | 11173.73 | -30.56 | -0.27 | 11186.35 | 11260.47 | 11132.92 | 0 |
| 1734715800 | 11204.29 | 41.85 | 0.37 | 11150.85 | 11204.8 | 11019.59 | 0 |
| 1734629400 | 11162.44 | -66.04 | -0.59 | 11131.34 | 11217.27 | 11082.93 | 0 |
| 1734543000 | 11228.48 | 15.04 | 0.13 | 11202.64 | 11260.31 | 11194.58 | 0 |
| 1734456600 | 11213.44 | -90.68 | -0.80 | 11299.23 | 11327.35 | 11184.06 | 0 |
| 1734370200 | 11304.12 | 61.66 | 0.55 | 11235.27 | 11307.91 | 11230.37 | 0 |
| 1734111000 | 11242.46 | -39.52 | -0.35 | 11271.45 | 11278.14 | 11198.22 | 0 |
| 1734024600 | 11281.98 | -26.26 | -0.23 | 11273.34 | 11343.17 | 11269.6 | 0 |
| 1733938200 | 11308.24 | 85.7 | 0.76 | 11225.94 | 11327.43 | 11217.37 | 0 |
| 1733851800 | 11222.54 | -9.77 | -0.09 | 11223.52 | 11248.81 | 11177.55 | 0 |
| 1733765400 | 11232.31 | -203.57 | -1.78 | 11437.34 | 11447.67 | 11197.82 | 0 |
| 1733506200 | 11435.88 | -79.54 | -0.69 | 11497.12 | 11514.24 | 11425.62 | 0 |
| 1733419800 | 11515.42 | -118.35 | -1.02 | 11652.08 | 11652.08 | 11500.35 | 0 |
| 1733333400 | 11633.77 | 120.49 | 1.05 | 11554.09 | 11644.65 | 11552.9 | 0 |
| 1733247000 | 11513.28 | 59.07 | 0.52 | 11447.94 | 11531.13 | 11447.94 | 0 |
| 1733160600 | 11454.21 | 39.89 | 0.35 | 11449.28 | 11507.37 | 11434.44 | 0 |
| 1732901400 | 11414.32 | 77.98 | 0.69 | 11319.77 | 11415.28 | 11299.39 | 0 |
| 1732815000 | 11336.34 | 71.4 | 0.63 | 11281.18 | 11352.83 | 11278.21 | 0 |
| 1732728600 | 11264.94 | -65.58 | -0.58 | 11326.69 | 11326.69 | 11255.98 | 0 |
| 1732642200 | 11330.52 | 101 | 0.90 | 11257.87 | 11344.32 | 11226.57 | 0 |
| 1732555800 | 11229.52 | -223.1 | -1.95 | 11440.5 | 11476.7 | 11208.38 | 0 |
| 1732296600 | 11452.62 | 77.98 | 0.69 | 11339.64 | 11460.76 | 11306.15 | 0 |
| 1732210200 | 11374.64 | 205.9 | 1.84 | 11212.97 | 11390.14 | 11185.09 | 0 |
| 1732123800 | 11168.74 | -7.33 | -0.07 | 11174.31 | 11209.3 | 11124.42 | 0 |
| 1732037400 | 11176.07 | 29.87 | 0.27 | 11141.09 | 11199.25 | 11074.05 | 0 |
| 1731951000 | 11146.2 | 52.33 | 0.47 | 11105.83 | 11162.86 | 11092.82 | 0 |
| 1731691800 | 11093.87 | -111.42 | -0.99 | 11189.31 | 11207.02 | 11089.69 | 0 |
| 1731605400 | 11205.29 | -256.24 | -2.24 | 11472.44 | 11513.12 | 11202.38 | 0 |
| 1731519000 | 11461.53 | 0 | 0.00 | 11461.53 | 11461.53 | 11461.53 | 0 |
| 1731432600 | 11461.53 | -182.85 | -1.57 | 11629.51 | 11675.67 | 11454.7 | 0 |
| 1731346200 | 11644.38 | 263.43 | 2.31 | 11424.1 | 11664.19 | 11424.1 | 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
