Premium
Euronext Aerospace and Defense D35 (ARD35)
EU
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 | -68.96 | -0.966170038081 | 7137.46 | 7158.96 | 6991.23 | 0 | 0 | IX |
| 4 | 382.13 | 5.7150591427 | 6686.37 | 7158.96 | 6686.23 | 0 | 0 | IX |
| 12 | 452.6 | 6.84109493795 | 6615.9 | 7158.96 | 6514.33 | 0 | 0 | IX |
| 26 | 965.53 | 15.8206578109 | 6102.97 | 7158.96 | 5919.37 | 0 | 0 | IX |
| 52 | 965.53 | 15.8206578109 | 6102.97 | 7158.96 | 5919.37 | 0 | 0 | IX |
| 156 | 965.53 | 15.8206578109 | 6102.97 | 7158.96 | 5919.37 | 0 | 0 | IX |
| 260 | 965.53 | 15.8206578109 | 6102.97 | 7158.96 | 5919.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 7065.97 | 5.78 | 0.08 | 7047.81 | 7082.8 | 7029.18 | 0 |
| 1738949400 | 7060.19 | 61.16 | 0.87 | 7024.22 | 7063.22 | 7003.28 | 0 |
| 1738863000 | 6999.03 | -64.52 | -0.91 | 7085.7 | 7115.66 | 6991.23 | 0 |
| 1738776600 | 7063.55 | 1.83 | 0.03 | 7047.61 | 7096.8 | 7024.16 | 0 |
| 1738690200 | 7061.72 | -83.44 | -1.17 | 7137.46 | 7158.96 | 7049.25 | 0 |
| 1738603800 | 7145.16 | 39.42 | 0.55 | 7139.47 | 7157.63 | 7077.43 | 0 |
| 1738344600 | 7105.74 | 105.74 | 1.51 | 7054.65 | 7119.25 | 7054.65 | 0 |
| 1738258200 | 7000 | 40.37 | 0.58 | 6949.58 | 7011.06 | 6949.58 | 0 |
| 1738171800 | 6959.63 | -41.66 | -0.60 | 7000.15 | 7018.07 | 6946.35 | 0 |
| 1738085400 | 7001.29 | 35.23 | 0.51 | 6992.73 | 7063.59 | 6978.21 | 0 |
| 1737999000 | 6966.06 | -35.47 | -0.51 | 7006.59 | 7006.59 | 6922.13 | 0 |
| 1737739800 | 7001.53 | -84.32 | -1.19 | 7078.24 | 7093.21 | 6987.25 | 0 |
| 1737653400 | 7085.85 | 83.88 | 1.20 | 7011.47 | 7108.87 | 6999.4 | 0 |
| 1737567000 | 7001.97 | 125.74 | 1.83 | 6987.7 | 7029.07 | 6982.71 | 0 |
| 1737480600 | 6876.23 | 0 | 0.00 | 6876.23 | 6876.23 | 6876.23 | 0 |
| 1737394200 | 6876.23 | -22.54 | -0.33 | 6886.51 | 6916.7 | 6865.2 | 0 |
| 1737135000 | 6898.77 | 73.11 | 1.07 | 6838.81 | 6902.77 | 6838.81 | 0 |
| 1737048600 | 6825.66 | 86.2 | 1.28 | 6737.99 | 6837.12 | 6737.99 | 0 |
| 1736962200 | 6739.46 | 36.42 | 0.54 | 6733.25 | 6755.8 | 6708.68 | 0 |
| 1736875800 | 6703.04 | 26.04 | 0.39 | 6686.37 | 6746.84 | 6686.2299 | 0 |
| 1736789400 | 6677 | 8.17 | 0.12 | 6677.38 | 6700.68 | 6602.66 | 0 |
| 1736530200 | 6668.83 | -9.5 | -0.14 | 6680.06 | 6709.34 | 6655.99 | 0 |
| 1736443800 | 6678.33 | 21.68 | 0.33 | 6677.31 | 6685.2 | 6664.2299 | 0 |
| 1736357400 | 6656.65 | 97.4 | 1.48 | 6563.72 | 6669.56 | 6562.99 | 0 |
| 1736271000 | 6559.25 | 7.32 | 0.11 | 6520.55 | 6565.75 | 6517.88 | 0 |
| 1736184600 | 6551.93 | -88.73 | -1.34 | 6619.1 | 6619.1 | 6514.33 | 0 |
| 1735925400 | 6640.66 | -13.27 | -0.20 | 6628.26 | 6654.33 | 6597.82 | 0 |
| 1735839000 | 6653.93 | 53.46 | 0.81 | 6595.17 | 6669.32 | 6592.76 | 0 |
| 1735666200 | 6600.47 | 1.35 | 0.02 | 6578.87 | 6619.01 | 6573.25 | 0 |
| 1735579800 | 6599.12 | -25.86 | -0.39 | 6632.36 | 6639.8 | 6547.95 | 0 |
| 1735320600 | 6624.9799 | -18.22 | -0.27 | 6646.35 | 6663.6899 | 6617.25 | 0 |
| 1735061400 | 6643.2 | 29.55 | 0.45 | 6624.97 | 6652.39 | 6616.51 | 0 |
| 1734975000 | 6613.65 | -19.99 | -0.30 | 6621.12 | 6665 | 6589.49 | 0 |
| 1734715800 | 6633.64 | 24.14 | 0.37 | 6602 | 6633.95 | 6524.28 | 0 |
| 1734629400 | 6609.5 | -39.75 | -0.60 | 6591.09 | 6641.97 | 6562.42 | 0 |
| 1734543000 | 6649.25 | 8.27 | 0.12 | 6633.9399 | 6668.1 | 6629.17 | 0 |
| 1734456600 | 6640.9799 | -54.34 | -0.81 | 6691.79 | 6708.4399 | 6623.57 | 0 |
| 1734370200 | 6695.32 | 34.61 | 0.52 | 6654.54 | 6697.57 | 6651.63 | 0 |
| 1734111000 | 6660.71 | -24.06 | -0.36 | 6677.89 | 6681.85 | 6634.5 | 0 |
| 1734024600 | 6684.77 | -16.2 | -0.24 | 6679.65 | 6721.03 | 6677.4399 | 0 |
| 1733938200 | 6700.97 | 50.15 | 0.75 | 6652.2 | 6712.35 | 6647.12 | 0 |
| 1733851800 | 6650.82 | -6.44 | -0.10 | 6651.4 | 6666.39 | 6624.16 | 0 |
| 1733765400 | 6657.26 | -122.63 | -1.81 | 6778.81 | 6784.94 | 6636.81 | 0 |
| 1733506200 | 6779.89 | -47.82 | -0.70 | 6816.21 | 6826.35 | 6773.81 | 0 |
| 1733419800 | 6827.71 | -70.84 | -1.03 | 6908.75 | 6908.75 | 6818.77 | 0 |
| 1733333400 | 6898.55 | 70.8 | 1.04 | 6851.3 | 6905 | 6850.59 | 0 |
| 1733247000 | 6827.75 | 34.38 | 0.51 | 6789 | 6838.34 | 6789 | 0 |
| 1733160600 | 6793.37 | 21.72 | 0.32 | 6790.44 | 6824.9 | 6781.64 | 0 |
| 1732901400 | 6771.65 | 45.62 | 0.68 | 6715.55 | 6772.22 | 6703.46 | 0 |
| 1732815000 | 6726.03 | 41.73 | 0.62 | 6693.3 | 6735.81 | 6691.53 | 0 |
| 1732728600 | 6684.3 | -39.56 | -0.59 | 6720.95 | 6720.95 | 6678.99 | 0 |
| 1732642200 | 6723.86 | 59.3 | 0.89 | 6680.75 | 6732.06 | 6662.17 | 0 |
| 1732555800 | 6664.56 | -134.4 | -1.98 | 6789.81 | 6811.3 | 6652.01 | 0 |
| 1732296600 | 6798.96 | 45.65 | 0.68 | 6731.88 | 6803.8 | 6712 | 0 |
| 1732210200 | 6753.31 | 121.62 | 1.83 | 6657.32 | 6762.52 | 6640.76 | 0 |
| 1732123800 | 6631.6899 | -4.99 | -0.08 | 6635 | 6655.78 | 6605.37 | 0 |
| 1732037400 | 6636.68 | 17.1 | 0.26 | 6615.9 | 6650.45 | 6576.09 | 0 |
| 1731951000 | 6619.58 | 29.19 | 0.44 | 6595.59 | 6629.4799 | 6587.87 | 0 |
| 1731691800 | 6590.39 | -66.83 | -1.00 | 6647.09 | 6657.61 | 6587.91 | 0 |
| 1731605400 | 6657.22 | -262.89 | -3.80 | 6815.96 | 6840.13 | 6655.49 | 0 |
| 1731519000 | 6920.11 | 0 | 0.00 | 6920.11 | 6920.11 | 6920.11 | 0 |
| 1731432600 | 6920.11 | 0 | 0.00 | 6920.11 | 6920.11 | 6920.11 | 0 |
| 1731346200 | 6920.11 | 154.65 | 2.29 | 6789.16 | 6931.88 | 6789.16 | 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
