Premium
Euronext Helios Space AllShare Index (HSPAP)
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 | 45.31 | 0.723672441991 | 6261.12 | 6309.62 | 6117.26 | 0 | 0 | IX |
| 4 | 72.8 | 1.16785885592 | 6233.63 | 6328.04 | 6011.48 | 0 | 0 | IX |
| 12 | 275.18 | 4.56256994819 | 6031.25 | 6339.17 | 5820.15 | 0 | 0 | IX |
| 26 | 67.85 | 1.0875872394 | 6238.58 | 6339.17 | 5567.79 | 0 | 0 | IX |
| 52 | 881.33 | 16.2454148311 | 5425.1 | 6485.29 | 5370.97 | 0 | 0 | IX |
| 156 | 1895.48 | 42.9721488568 | 4410.95 | 6485.29 | 4403.17 | 0 | 0 | IX |
| 260 | 1895.48 | 42.9721488568 | 4410.95 | 6485.29 | 4403.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 6229.56 | 19.06 | 0.31 | 6217.29 | 6255.95 | 6202.79 | 0 |
| 1736875800 | 6210.5 | 21.43 | 0.35 | 6197.12 | 6266.84 | 6197.12 | 0 |
| 1736789400 | 6189.07 | -53.44 | -0.86 | 6228.15 | 6228.15 | 6117.26 | 0 |
| 1736530200 | 6242.51 | -29.01 | -0.46 | 6277.18 | 6291.95 | 6230.85 | 0 |
| 1736443800 | 6271.52 | 10.8 | 0.17 | 6261.12 | 6280.79 | 6234.05 | 0 |
| 1736357400 | 6260.72 | -5.27 | -0.08 | 6266.7 | 6328.04 | 6238.1 | 0 |
| 1736271000 | 6265.99 | 32.93 | 0.53 | 6227.39 | 6269.6899 | 6218.56 | 0 |
| 1736184600 | 6233.06 | 117.06 | 1.91 | 6118.47 | 6234.88 | 6108.4799 | 0 |
| 1735925400 | 6116 | -37.48 | -0.61 | 6142.77 | 6142.77 | 6086.58 | 0 |
| 1735839000 | 6153.4799 | 45.54 | 0.75 | 6100.11 | 6163.07 | 6091.57 | 0 |
| 1735666200 | 6107.9399 | 34.31 | 0.56 | 6064.15 | 6112.2299 | 6053.01 | 0 |
| 1735579800 | 6073.63 | -48.91 | -0.80 | 6122.33 | 6122.33 | 6055.87 | 0 |
| 1735320600 | 6122.54 | 16.68 | 0.27 | 6102.02 | 6135.22 | 6079.99 | 0 |
| 1735061400 | 6105.86 | 21.22 | 0.35 | 6093.81 | 6116.06 | 6093.81 | 0 |
| 1734975000 | 6084.64 | -8.62 | -0.14 | 6087.34 | 6126.36 | 6070.58 | 0 |
| 1734715800 | 6093.26 | -38.05 | -0.62 | 6122.7299 | 6122.7299 | 6011.4799 | 0 |
| 1734629400 | 6131.31 | -117.97 | -1.89 | 6233.63 | 6233.63 | 6125.03 | 0 |
| 1734543000 | 6249.28 | 47.13 | 0.76 | 6198.49 | 6263.21 | 6195.25 | 0 |
| 1734456600 | 6202.15 | -12.43 | -0.20 | 6217.02 | 6252.4 | 6197.68 | 0 |
| 1734370200 | 6214.58 | 4.53 | 0.07 | 6210.52 | 6231.9799 | 6189.86 | 0 |
| 1734111000 | 6210.05 | -26.49 | -0.42 | 6238.9 | 6247.76 | 6198.09 | 0 |
| 1734024600 | 6236.54 | 22.99 | 0.37 | 6209.6899 | 6248.29 | 6207.71 | 0 |
| 1733938200 | 6213.55 | -14.26 | -0.23 | 6156.95 | 6224.42 | 6151.8 | 0 |
| 1733851800 | 6227.81 | 0 | 0.00 | 6227.81 | 6227.81 | 6227.81 | 0 |
| 1733765400 | 6227.81 | -42.37 | -0.68 | 6269.6 | 6289.18 | 6210.16 | 0 |
| 1733506200 | 6270.18 | 0.72 | 0.01 | 6262.78 | 6282.1 | 6236.42 | 0 |
| 1733419800 | 6269.46 | -60.01 | -0.95 | 6332.62 | 6332.62 | 6256.55 | 0 |
| 1733333400 | 6329.47 | 54.35 | 0.87 | 6274.27 | 6339.17 | 6269.83 | 0 |
| 1733247000 | 6275.12 | 71.69 | 1.16 | 6204.06 | 6275.82 | 6204.06 | 0 |
| 1733160600 | 6203.43 | 81.4 | 1.33 | 6115.96 | 6204.96 | 6100.93 | 0 |
| 1732901400 | 6122.03 | 42.94 | 0.71 | 6076.97 | 6123.88 | 6054.13 | 0 |
| 1732815000 | 6079.09 | 33.3 | 0.55 | 6019.1899 | 6093.51 | 6019.1899 | 0 |
| 1732728600 | 6045.79 | 0 | 0.00 | 6045.79 | 6045.79 | 6045.79 | 0 |
| 1732642200 | 6045.79 | -28.95 | -0.48 | 6067.4799 | 6068.2299 | 6025.9799 | 0 |
| 1732555800 | 6074.74 | -27.73 | -0.45 | 6098.7299 | 6148.12 | 6066.33 | 0 |
| 1732296600 | 6102.47 | 56.6 | 0.94 | 6056.62 | 6110.14 | 6010.4799 | 0 |
| 1732210200 | 6045.87 | 88.03 | 1.48 | 5967.68 | 6049.36 | 5923.09 | 0 |
| 1732123800 | 5957.84 | -21.09 | -0.35 | 5983.59 | 6008.31 | 5942.85 | 0 |
| 1732037400 | 5978.93 | -13.31 | -0.22 | 5996.24 | 6009.63 | 5910.21 | 0 |
| 1731951000 | 5992.24 | 1.11 | 0.02 | 5988.02 | 6010.07 | 5956.37 | 0 |
| 1731691800 | 5991.13 | -109.91 | -1.80 | 6065.58 | 6065.58 | 5990.84 | 0 |
| 1731605400 | 6101.04 | 24.45 | 0.40 | 6096.06 | 6136.09 | 6065.97 | 0 |
| 1731519000 | 6076.59 | -38.51 | -0.63 | 6105.45 | 6113.32 | 6040.16 | 0 |
| 1731432600 | 6115.1 | -79.3 | -1.28 | 6185.6 | 6246.1899 | 6114.52 | 0 |
| 1731346200 | 6194.4 | 120.42 | 1.98 | 6073.74 | 6211.71 | 6073.74 | 0 |
| 1731087000 | 6073.9799 | -22.64 | -0.37 | 6099.68 | 6127.85 | 6040.9 | 0 |
| 1731000600 | 6096.62 | 84.95 | 1.41 | 6014.11 | 6107.01 | 5998.6899 | 0 |
| 1730914200 | 6011.67 | 71.48 | 1.20 | 5965.2299 | 6103.85 | 5965.2299 | 0 |
| 1730827800 | 5940.1899 | 88.4 | 1.51 | 5857.68 | 5944.84 | 5837.18 | 0 |
| 1730741400 | 5851.79 | -64.99 | -1.10 | 5908.84 | 5919.34 | 5848.78 | 0 |
| 1730482200 | 5916.78 | 79.2 | 1.36 | 5834.42 | 5936.7299 | 5834.42 | 0 |
| 1730395800 | 5837.58 | -101.82 | -1.71 | 5944.42 | 5958.27 | 5820.15 | 0 |
| 1730309400 | 5939.4 | -82.76 | -1.37 | 6020.1899 | 6022.11 | 5913.72 | 0 |
| 1730223000 | 6022.16 | -15.52 | -0.26 | 6042.96 | 6074.62 | 5992.32 | 0 |
| 1730136600 | 6037.68 | 24.43 | 0.41 | 6020.02 | 6051.43 | 5994.45 | 0 |
| 1729873800 | 6013.25 | -13.37 | -0.22 | 6019.77 | 6034.06 | 5985.77 | 0 |
| 1729787400 | 6026.62 | -9.16 | -0.15 | 6031.25 | 6062.74 | 6023.77 | 0 |
| 1729701000 | 6035.78 | -14.72 | -0.24 | 6049.09 | 6079.56 | 6032.88 | 0 |
| 1729614600 | 6050.5 | -28.45 | -0.47 | 6037 | 6076.13 | 6024.5 | 0 |
| 1729528200 | 6078.95 | 0 | 0.00 | 6078.95 | 6078.95 | 6078.95 | 0 |
| 1729269000 | 6078.95 | 26.39 | 0.44 | 6057.95 | 6080.67 | 6043.52 | 0 |
| 1729182600 | 6052.56 | 93.47 | 1.57 | 5959.93 | 6083.01 | 5959.93 | 0 |
| 1729096200 | 5959.09 | -6.23 | -0.10 | 5954.14 | 5980.07 | 5928.64 | 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
