Premium
Euronext Helios Space Index (HSPCP)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 5798.57 | 66.88 | 1.17 | 5733.39 | 5825.26 | 5733.39 | 0 |
| 1725640200 | 5731.6899 | -109.36 | -1.87 | 5837.33 | 5876.11 | 5725.76 | 0 |
| 1725553800 | 5841.05 | -79.67 | -1.35 | 5918.08 | 5918.08 | 5808.46 | 0 |
| 1725467400 | 5920.72 | -63.94 | -1.07 | 5967.3 | 5967.3 | 5881.1 | 0 |
| 1725381000 | 5984.66 | -100.66 | -1.65 | 6098.28 | 6129.13 | 5969.25 | 0 |
| 1725294600 | 6085.32 | -85.7 | -1.39 | 6175.74 | 6175.74 | 6068.72 | 0 |
| 1725035400 | 6171.02 | -27.47 | -0.44 | 6193.34 | 6201.9 | 6169.2299 | 0 |
| 1724949000 | 6198.49 | 75.01 | 1.22 | 6123.06 | 6198.74 | 6117.07 | 0 |
| 1724862600 | 6123.4799 | 48.68 | 0.80 | 6080.71 | 6156.27 | 6080.71 | 0 |
| 1724776200 | 6074.8 | -1.47 | -0.02 | 6071.89 | 6087.42 | 6056.83 | 0 |
| 1724689800 | 6076.27 | -16.38 | -0.27 | 6095.4399 | 6097.66 | 6068.67 | 0 |
| 1724430600 | 6092.65 | 9.73 | 0.16 | 6079.35 | 6105.89 | 6056.01 | 0 |
| 1724344200 | 6082.92 | -0.53 | -0.01 | 6085.08 | 6119.26 | 6079.4 | 0 |
| 1724257800 | 6083.45 | 30.34 | 0.50 | 6050.9 | 6089.96 | 6050.9 | 0 |
| 1724171400 | 6053.11 | -36.44 | -0.60 | 6095.39 | 6133.17 | 6052.75 | 0 |
| 1724085000 | 6089.55 | -20.36 | -0.33 | 6104.4 | 6104.4 | 6031.99 | 0 |
| 1723825800 | 6109.91 | 10 | 0.16 | 6103.71 | 6125.7299 | 6086.49 | 0 |
| 1723739400 | 6099.91 | 101.31 | 1.69 | 5999.37 | 6100.08 | 5986.92 | 0 |
| 1723653000 | 5998.6 | 44.11 | 0.74 | 5951.32 | 6009.49 | 5951.32 | 0 |
| 1723566600 | 5954.49 | 37.22 | 0.63 | 5924.84 | 5955.59 | 5898.86 | 0 |
| 1723480200 | 5917.27 | 16.89 | 0.29 | 5908.31 | 5938.52 | 5900.86 | 0 |
| 1723221000 | 5900.38 | 26.62 | 0.45 | 5888.79 | 5935.52 | 5864.17 | 0 |
| 1723134600 | 5873.76 | -20.07 | -0.34 | 5877.84 | 5881.47 | 5790.06 | 0 |
| 1723048200 | 5893.83 | 96.73 | 1.67 | 5805.74 | 5912.2 | 5801.78 | 0 |
| 1722961800 | 5797.1 | 64.1 | 1.12 | 5740.1899 | 5826.12 | 5738.39 | 0 |
| 1722875400 | 5733 | -70.4 | -1.21 | 5776.22 | 5776.22 | 5594.5 | 0 |
| 1722616200 | 5803.4 | -213.54 | -3.55 | 6006.42 | 6006.42 | 5784.67 | 0 |
| 1722529800 | 6016.9399 | -106.56 | -1.74 | 6130.75 | 6181.89 | 6011.38 | 0 |
| 1722443400 | 6123.5 | 91.1 | 1.51 | 6029.78 | 6173.07 | 6029.78 | 0 |
| 1722357000 | 6032.4 | 30.95 | 0.52 | 5987.41 | 6068.82 | 5987.41 | 0 |
| 1722270600 | 6001.45 | 0 | 0.00 | 6001.45 | 6001.45 | 6001.45 | 0 |
| 1722011400 | 6001.45 | 86.77 | 1.47 | 5903.04 | 6002.64 | 5882.97 | 0 |
| 1721925000 | 5914.68 | -157.54 | -2.59 | 6055.3 | 6055.3 | 5855.45 | 0 |
| 1721838600 | 6072.22 | -59.23 | -0.97 | 6127.06 | 6132.62 | 6066.47 | 0 |
| 1721752200 | 6131.45 | 18.95 | 0.31 | 6124.07 | 6139.11 | 6054.47 | 0 |
| 1721665800 | 6112.5 | 2.58 | 0.04 | 6053.09 | 6132.92 | 6052.82 | 0 |
| 1721406600 | 6109.92 | 0 | 0.00 | 6109.92 | 6109.92 | 6109.92 | 0 |
| 1721320200 | 6109.92 | -49.29 | -0.80 | 6162.86 | 6207.21 | 6108.81 | 0 |
| 1721233800 | 6159.21 | -124.79 | -1.99 | 6285.99 | 6285.99 | 6158.93 | 0 |
| 1721147400 | 6284 | 7.68 | 0.12 | 6271.03 | 6289.51 | 6229.1 | 0 |
| 1721061000 | 6276.32 | -36.11 | -0.57 | 6308.66 | 6337.78 | 6273.21 | 0 |
| 1720801800 | 6312.43 | 50.31 | 0.80 | 6265.93 | 6324.82 | 6232.3 | 0 |
| 1720715400 | 6262.12 | 8.41 | 0.13 | 6260.56 | 6300.33 | 6236.22 | 0 |
| 1720629000 | 6253.71 | 81.47 | 1.32 | 6171.9 | 6254.43 | 6153.93 | 0 |
| 1720542600 | 6172.24 | -96.25 | -1.54 | 6267.17 | 6268.81 | 6166.05 | 0 |
| 1720456200 | 6268.49 | 28.64 | 0.46 | 6241.29 | 6321.52 | 6231.15 | 0 |
| 1720197000 | 6239.85 | -19.18 | -0.31 | 6259.64 | 6313.74 | 6232.79 | 0 |
| 1720110600 | 6259.03 | 30.66 | 0.49 | 6229.36 | 6274.88 | 6229.36 | 0 |
| 1720024200 | 6228.37 | 104.77 | 1.71 | 6131.93 | 6228.45 | 6131.93 | 0 |
| 1719937800 | 6123.6 | -4.33 | -0.07 | 6120.4399 | 6129.96 | 6078.3 | 0 |
| 1719851400 | 6127.93 | -7.44 | -0.12 | 6129.34 | 6214.09 | 6124.64 | 0 |
| 1719592200 | 6135.37 | 7.18 | 0.12 | 6137.33 | 6176.43 | 6118.22 | 0 |
| 1719505800 | 6128.1899 | -23.85 | -0.39 | 6150.47 | 6184.92 | 6126.4 | 0 |
| 1719419400 | 6152.04 | -45.57 | -0.74 | 6202.97 | 6247.31 | 6129.1899 | 0 |
| 1719333000 | 6197.61 | -116.49 | -1.84 | 6292.21 | 6292.21 | 6131.68 | 0 |
| 1719246600 | 6314.1 | 25.15 | 0.40 | 6292.57 | 6333.79 | 6268.84 | 0 |
| 1718987400 | 6288.95 | -70.49 | -1.11 | 6358.05 | 6358.72 | 6267.2 | 0 |
| 1718901000 | 6359.4399 | 63.5 | 1.01 | 6299.1 | 6363.31 | 6299.1 | 0 |
| 1718814600 | 6295.9399 | -49.96 | -0.79 | 6351.17 | 6351.17 | 6292.8 | 0 |
| 1718728200 | 6345.9 | 61.66 | 0.98 | 6299.96 | 6355.32 | 6299.96 | 0 |
| 1718641800 | 6284.24 | 44.64 | 0.72 | 6241.22 | 6323.12 | 6241.22 | 0 |
| 1718382600 | 6239.6 | -157.33 | -2.46 | 6406.99 | 6412.63 | 6217.88 | 0 |
| 1718296200 | 6396.93 | -115.64 | -1.78 | 6507.37 | 6513.83 | 6389.04 | 0 |
| 1718209800 | 6512.57 | 78.22 | 1.22 | 6445.99 | 6521.56 | 6445.24 | 0 |
| 1718123400 | 6434.35 | -49.3 | -0.76 | 6488.34 | 6509.01 | 6396.62 | 0 |
| 1718037000 | 6483.65 | 0 | 0.00 | 6483.65 | 6483.65 | 6483.65 | 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
