Premium
Euronext Helios Space Index (HSPCP)
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 | -53.18 | -0.84402918392 | 6300.73 | 6326.98 | 6189.01 | 0 | 0 | IX |
| 4 | 143.94 | 2.35827649539 | 6103.61 | 6378.42 | 5945.64 | 0 | 0 | IX |
| 12 | 217.2 | 3.60178099115 | 6030.35 | 6378.42 | 5854.38 | 0 | 0 | IX |
| 26 | -259.82 | -3.99270365755 | 6507.37 | 6513.83 | 5725.76 | 0 | 0 | IX |
| 52 | 789.53 | 14.4655021418 | 5458.02 | 6521.56 | 5303.36 | 0 | 0 | IX |
| 156 | 1818.75 | 41.0664288295 | 4428.8 | 6521.56 | 4420.77 | 0 | 0 | IX |
| 260 | 1818.75 | 41.0664288295 | 4428.8 | 6521.56 | 4420.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 6247.16 | -26.93 | -0.43 | 6276.58 | 6285.2 | 6235.18 | 0 |
| 1734024600 | 6274.09 | 22.59 | 0.36 | 6247.6 | 6286.09 | 6245.49 | 0 |
| 1733938200 | 6251.5 | -13.68 | -0.22 | 6194.13 | 6262.32 | 6189.01 | 0 |
| 1733851800 | 6265.18 | 0 | 0.00 | 6265.18 | 6265.18 | 6265.18 | 0 |
| 1733765400 | 6265.18 | -42.71 | -0.68 | 6307.28 | 6326.9799 | 6247.07 | 0 |
| 1733506200 | 6307.89 | 0.59 | 0.01 | 6300.7299 | 6320.24 | 6273.92 | 0 |
| 1733419800 | 6307.3 | -61.19 | -0.96 | 6371.66 | 6371.66 | 6294.64 | 0 |
| 1733333400 | 6368.49 | 54.65 | 0.87 | 6312.91 | 6378.42 | 6308.4 | 0 |
| 1733247000 | 6313.84 | 72.74 | 1.17 | 6241.81 | 6314.55 | 6241.81 | 0 |
| 1733160600 | 6241.1 | 82.19 | 1.33 | 6152.84 | 6242.63 | 6137.64 | 0 |
| 1732901400 | 6158.91 | 43.16 | 0.71 | 6113.63 | 6160.61 | 6090.39 | 0 |
| 1732815000 | 6115.75 | 33.36 | 0.55 | 6055.52 | 6130.1899 | 6055.52 | 0 |
| 1732728600 | 6082.39 | 0 | 0.00 | 6082.39 | 6082.39 | 6082.39 | 0 |
| 1732642200 | 6082.39 | -28.81 | -0.47 | 6103.77 | 6104.89 | 6062.13 | 0 |
| 1732555800 | 6111.2 | -28.42 | -0.46 | 6135.8 | 6185.51 | 6102.66 | 0 |
| 1732296600 | 6139.62 | 56.93 | 0.94 | 6093.5 | 6147.58 | 6046.9399 | 0 |
| 1732210200 | 6082.6899 | 89.15 | 1.49 | 6003.51 | 6086.36 | 5958.65 | 0 |
| 1732123800 | 5993.54 | -21.24 | -0.35 | 6019.46 | 6044.22 | 5978.35 | 0 |
| 1732037400 | 6014.78 | -13.44 | -0.22 | 6032.32 | 6045.7 | 5945.64 | 0 |
| 1731951000 | 6028.22 | 1.2 | 0.02 | 6023.91 | 6046.18 | 5992.15 | 0 |
| 1731691800 | 6027.02 | -111.16 | -1.81 | 6103.61 | 6103.61 | 6026.75 | 0 |
| 1731605400 | 6138.18 | 24.04 | 0.39 | 6133.7 | 6173.74 | 6103.38 | 0 |
| 1731519000 | 6114.14 | -39.12 | -0.64 | 6143.4 | 6151.2 | 6077.31 | 0 |
| 1731432600 | 6153.26 | -79.27 | -1.27 | 6223.55 | 6285.26 | 6152.68 | 0 |
| 1731346200 | 6232.53 | 121.33 | 1.99 | 6110.89 | 6250.27 | 6110.89 | 0 |
| 1731087000 | 6111.2 | -22.89 | -0.37 | 6137.31 | 6165.76 | 6078.02 | 0 |
| 1731000600 | 6134.09 | 85.77 | 1.42 | 6050.75 | 6144.67 | 6035.04 | 0 |
| 1730914200 | 6048.32 | 72.55 | 1.21 | 6001.15 | 6141.11 | 6001.15 | 0 |
| 1730827800 | 5975.77 | 89.51 | 1.52 | 5892.34 | 5980.43 | 5871.59 | 0 |
| 1730741400 | 5886.26 | -65.66 | -1.10 | 5943.96 | 5954.47 | 5883.21 | 0 |
| 1730482200 | 5951.92 | 80.14 | 1.36 | 5868.7 | 5972.06 | 5868.7 | 0 |
| 1730395800 | 5871.78 | -103.44 | -1.73 | 5980.36 | 5993.97 | 5854.38 | 0 |
| 1730309400 | 5975.22 | -83.28 | -1.37 | 6056.6 | 6058.6 | 5949.27 | 0 |
| 1730223000 | 6058.5 | -15.58 | -0.26 | 6079.4 | 6111.36 | 6028.29 | 0 |
| 1730136600 | 6074.08 | 24.56 | 0.41 | 6056.24 | 6088.02 | 6030.4399 | 0 |
| 1729873800 | 6049.52 | -13.12 | -0.22 | 6055.84 | 6070.21 | 6021.64 | 0 |
| 1729787400 | 6062.64 | -8.52 | -0.14 | 6066.4799 | 6098.38 | 6059.64 | 0 |
| 1729701000 | 6071.16 | -14.64 | -0.24 | 6084.42 | 6115.34 | 6068.28 | 0 |
| 1729614600 | 6085.8 | -28.67 | -0.47 | 6071.96 | 6111.72 | 6059.52 | 0 |
| 1729528200 | 6114.47 | 0 | 0.00 | 6114.47 | 6114.47 | 6114.47 | 0 |
| 1729269000 | 6114.47 | 27.04 | 0.44 | 6093.05 | 6116.1899 | 6078.53 | 0 |
| 1729182600 | 6087.43 | 95 | 1.59 | 5993.29 | 6117.72 | 5993.29 | 0 |
| 1729096200 | 5992.43 | -6.02 | -0.10 | 5987.09 | 6013.53 | 5961.67 | 0 |
| 1729009800 | 5998.45 | -110.5 | -1.81 | 6114.64 | 6156.52 | 5989.46 | 0 |
| 1728923400 | 6108.95 | 97.97 | 1.63 | 6016.27 | 6109.99 | 6016.27 | 0 |
| 1728664200 | 6010.9799 | 48.34 | 0.81 | 5958.55 | 6016.67 | 5911.93 | 0 |
| 1728577800 | 5962.64 | -55.09 | -0.92 | 6018.49 | 6022.93 | 5931.08 | 0 |
| 1728491400 | 6017.7299 | 47.17 | 0.79 | 5971.06 | 6019.12 | 5940.33 | 0 |
| 1728405000 | 5970.56 | -6.25 | -0.10 | 5975.76 | 5984.03 | 5925.68 | 0 |
| 1728318600 | 5976.81 | -35.55 | -0.59 | 6014.81 | 6041.81 | 5942.13 | 0 |
| 1728059400 | 6012.36 | 23.56 | 0.39 | 5984.88 | 6025.4399 | 5955.31 | 0 |
| 1727973000 | 5988.8 | -55.89 | -0.92 | 6025.7 | 6034.56 | 5971.75 | 0 |
| 1727886600 | 6044.6899 | 25.22 | 0.42 | 6016.47 | 6062.8 | 5993.33 | 0 |
| 1727800200 | 6019.47 | -3.7 | -0.06 | 6030.08 | 6074.64 | 5998.2 | 0 |
| 1727713800 | 6023.17 | -77.53 | -1.27 | 6088.4799 | 6096.32 | 6006.04 | 0 |
| 1727454600 | 6100.7 | 42.19 | 0.70 | 6064.54 | 6113.4 | 6060.93 | 0 |
| 1727368200 | 6058.51 | 43 | 0.71 | 6022.6 | 6087.31 | 6022.6 | 0 |
| 1727281800 | 6015.51 | -0.01 | -0.00 | 6012.03 | 6024.6899 | 5978.47 | 0 |
| 1727195400 | 6015.52 | 20.69 | 0.35 | 5997.1 | 6045.12 | 5987.78 | 0 |
| 1727109000 | 5994.83 | 47.17 | 0.79 | 5950.83 | 5996.22 | 5933.52 | 0 |
| 1726849800 | 5947.66 | -95.48 | -1.58 | 6030.35 | 6030.35 | 5938.46 | 0 |
| 1726763400 | 6043.14 | 186.2 | 3.18 | 5861.8 | 6044.97 | 5861.8 | 0 |
| 1726677000 | 5856.9399 | -25.78 | -0.44 | 5880.9799 | 5894.79 | 5849.49 | 0 |
| 1726590600 | 5882.72 | -39.86 | -0.67 | 5927.42 | 5984.95 | 5858.87 | 0 |
| 1726504200 | 5922.58 | -54.88 | -0.92 | 5976.63 | 5976.63 | 5921.51 | 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
