Premium
Euronext Helios Space AllShare Index (HSPAN)
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 | 234.99 | 2.82813135604 | 8309.02 | 8592.09 | 8271.95 | 0 | 0 | IX |
| 4 | 586.61 | 7.3718802624 | 7957.4 | 8592.09 | 7957.4 | 0 | 0 | IX |
| 12 | 941.74 | 12.3876158042 | 7602.27 | 8592.09 | 7517.43 | 0 | 0 | IX |
| 26 | 1125.63 | 15.1735284523 | 7418.38 | 8592.09 | 7138.56 | 0 | 0 | IX |
| 52 | 1505.75 | 21.3937819859 | 7038.26 | 8592.09 | 6975.32 | 0 | 0 | IX |
| 156 | 3122.97 | 57.608318699 | 5421.04 | 8592.09 | 5411.48 | 0 | 0 | IX |
| 260 | 3122.97 | 57.608318699 | 5421.04 | 8592.09 | 5411.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 8541.9599 | 32.81 | 0.39 | 8508.34 | 8592.09 | 8455.73 | 0 |
| 1739467800 | 8509.15 | 124.15 | 1.48 | 8391.24 | 8514.77 | 8362.01 | 0 |
| 1739381400 | 8385 | 0 | 0.00 | 8385 | 8385 | 8385 | 0 |
| 1739295000 | 8385 | 40.27 | 0.48 | 8347.42 | 8394.1 | 8330.42 | 0 |
| 1739208600 | 8344.73 | 54.45 | 0.66 | 8305.15 | 8353.53 | 8275.72 | 0 |
| 1738949400 | 8290.28 | -23.41 | -0.28 | 8309.02 | 8338.12 | 8271.95 | 0 |
| 1738863000 | 8313.69 | 18.89 | 0.23 | 8309.1299 | 8368.8 | 8262.16 | 0 |
| 1738776600 | 8294.8 | 22.83 | 0.28 | 8259.34 | 8297.07 | 8208.25 | 0 |
| 1738690200 | 8271.97 | 64.36 | 0.78 | 8210.92 | 8307.27 | 8152.44 | 0 |
| 1738603800 | 8207.61 | -48.56 | -0.59 | 8246.22 | 8246.22 | 8116.32 | 0 |
| 1738344600 | 8256.17 | 102.16 | 1.25 | 8172.13 | 8280.45 | 8172.13 | 0 |
| 1738258200 | 8154.01 | 28.72 | 0.35 | 8118.52 | 8174.92 | 8118.52 | 0 |
| 1738171800 | 8125.29 | 19.62 | 0.24 | 8118.37 | 8226.9599 | 8118.37 | 0 |
| 1738085400 | 8105.67 | 15.11 | 0.19 | 8106.75 | 8157.99 | 8070.96 | 0 |
| 1737999000 | 8090.56 | -124.55 | -1.52 | 8212.54 | 8212.54 | 7985.98 | 0 |
| 1737739800 | 8215.11 | -47.89 | -0.58 | 8265.14 | 8293.05 | 8200.98 | 0 |
| 1737653400 | 8263 | 29.88 | 0.36 | 8233.87 | 8264.32 | 8180.87 | 0 |
| 1737567000 | 8233.12 | 147.23 | 1.82 | 8119.52 | 8244.77 | 8119.52 | 0 |
| 1737480600 | 8085.89 | 0 | 0.00 | 8085.89 | 8085.89 | 8085.89 | 0 |
| 1737394200 | 8085.89 | 26.79 | 0.33 | 8056.63 | 8106.1 | 8056.63 | 0 |
| 1737135000 | 8059.1 | 96.83 | 1.22 | 7957.4 | 8065.09 | 7957.4 | 0 |
| 1737048600 | 7962.27 | 137.93 | 1.76 | 7829.43 | 7969.59 | 7829.43 | 0 |
| 1736962200 | 7824.34 | 23.93 | 0.31 | 7808.93 | 7857.49 | 7790.72 | 0 |
| 1736875800 | 7800.41 | 26.92 | 0.35 | 7783.6 | 7871.16 | 7783.6 | 0 |
| 1736789400 | 7773.49 | -67.11 | -0.86 | 7822.58 | 7822.58 | 7683.29 | 0 |
| 1736530200 | 7840.6 | -36.45 | -0.46 | 7884.16 | 7902.71 | 7825.96 | 0 |
| 1736443800 | 7877.05 | 13.81 | 0.18 | 7863.99 | 7888.69 | 7829.98 | 0 |
| 1736357400 | 7863.24 | -6.62 | -0.08 | 7870.75 | 7947.79 | 7834.83 | 0 |
| 1736271000 | 7869.86 | 41.35 | 0.53 | 7821.39 | 7874.51 | 7810.29 | 0 |
| 1736184600 | 7828.51 | 147.02 | 1.91 | 7684.59 | 7830.79 | 7672.04 | 0 |
| 1735925400 | 7681.49 | -47.07 | -0.61 | 7715.1 | 7715.1 | 7644.53 | 0 |
| 1735839000 | 7728.56 | 57.2 | 0.75 | 7661.52 | 7740.6 | 7650.8 | 0 |
| 1735666200 | 7671.36 | 43.09 | 0.56 | 7616.35 | 7676.74 | 7602.36 | 0 |
| 1735579800 | 7628.27 | -61.42 | -0.80 | 7689.43 | 7689.43 | 7605.96 | 0 |
| 1735320600 | 7689.69 | 20.94 | 0.27 | 7663.92 | 7705.62 | 7636.26 | 0 |
| 1735061400 | 7668.75 | 26.65 | 0.35 | 7653.62 | 7681.55 | 7653.62 | 0 |
| 1734975000 | 7642.1 | -10.82 | -0.14 | 7645.49 | 7694.49 | 7624.44 | 0 |
| 1734715800 | 7652.92 | -47.8 | -0.62 | 7689.94 | 7689.94 | 7550.21 | 0 |
| 1734629400 | 7700.72 | -148.15 | -1.89 | 7829.22 | 7829.22 | 7692.82 | 0 |
| 1734543000 | 7848.87 | 59.19 | 0.76 | 7785.09 | 7866.37 | 7781.02 | 0 |
| 1734456600 | 7789.68 | -15.61 | -0.20 | 7808.36 | 7852.79 | 7784.07 | 0 |
| 1734370200 | 7805.29 | 9.04 | 0.12 | 7800.2 | 7827.13 | 7774.26 | 0 |
| 1734111000 | 7796.25 | -33.27 | -0.42 | 7832.48 | 7843.6 | 7781.25 | 0 |
| 1734024600 | 7829.52 | 28.87 | 0.37 | 7795.8 | 7844.26 | 7793.33 | 0 |
| 1733938200 | 7800.65 | 66.02 | 0.85 | 7729.6 | 7814.29 | 7723.13 | 0 |
| 1733851800 | 7734.63 | -83.55 | -1.07 | 7809.39 | 7809.39 | 7724.28 | 0 |
| 1733765400 | 7818.18 | -53.19 | -0.68 | 7870.65 | 7895.23 | 7796.03 | 0 |
| 1733506200 | 7871.37 | 0.9 | 0.01 | 7862.09 | 7886.34 | 7828.99 | 0 |
| 1733419800 | 7870.47 | -75.19 | -0.95 | 7949.75 | 7949.75 | 7854.26 | 0 |
| 1733333400 | 7945.66 | 68.23 | 0.87 | 7876.37 | 7957.83 | 7870.79 | 0 |
| 1733247000 | 7877.43 | 90.9 | 1.17 | 7788.23 | 7878.3 | 7788.23 | 0 |
| 1733160600 | 7786.53 | 102.18 | 1.33 | 7676.74 | 7788.45 | 7657.87 | 0 |
| 1732901400 | 7684.35 | 53.9 | 0.71 | 7627.79 | 7686.68 | 7599.13 | 0 |
| 1732815000 | 7630.45 | 84.69 | 1.12 | 7555.27 | 7648.56 | 7555.27 | 0 |
| 1732728600 | 7545.76 | -42.89 | -0.57 | 7585.58 | 7590.68 | 7517.43 | 0 |
| 1732642200 | 7588.65 | -36.35 | -0.48 | 7615.89 | 7616.82 | 7563.79 | 0 |
| 1732555800 | 7625 | -34.8 | -0.45 | 7655.11 | 7717.1 | 7614.44 | 0 |
| 1732296600 | 7659.8 | 73.02 | 0.96 | 7602.27 | 7669.42 | 7544.37 | 0 |
| 1732210200 | 7586.78 | 110.47 | 1.48 | 7488.66 | 7591.16 | 7432.7 | 0 |
| 1732123800 | 7476.31 | -26.47 | -0.35 | 7508.62 | 7539.65 | 7457.51 | 0 |
| 1732037400 | 7502.78 | -16.71 | -0.22 | 7524.5 | 7541.31 | 7416.55 | 0 |
| 1731951000 | 7519.49 | 1.4 | 0.02 | 7514.19 | 7541.85 | 7474.47 | 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
