Premium
FTSEurofirst 300 Aerospace and Defense Index (E3X502010)
FTSE
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 | 20.16 | 0.531026598743 | 3796.42 | 3880.9 | 3759 | 0 | 0 | IX |
| 4 | 24.9 | 0.656700987425 | 3791.68 | 3880.9 | 3695.78 | 0 | 0 | IX |
| 12 | 160.79 | 4.39822856346 | 3655.79 | 3918.59 | 3526.21 | 0 | 0 | IX |
| 26 | 416.06 | 12.2351875595 | 3400.52 | 3918.59 | 3188.78 | 0 | 0 | IX |
| 52 | 828.06 | 27.7080293925 | 2988.52 | 3918.59 | 2931.94 | 0 | 0 | IX |
| 156 | 1857.2 | 94.7850850779 | 1959.38 | 3918.59 | 1654.41 | 0 | 0 | IX |
| 260 | 3665.23 | 2421.69144367 | 151.35 | 3918.59 | 151.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 3826.62 | 20.89 | 0.55 | 3804.71 | 3866.42 | 3804.71 | 0 |
| 1736789400 | 3805.73 | -43.14 | -1.12 | 3773.74 | 3811.42 | 3759 | 0 |
| 1736530200 | 3848.87 | 7.77 | 0.20 | 3841.1 | 3880.9 | 3838.72 | 0 |
| 1736443800 | 3841.1 | -0.58 | -0.02 | 3841.68 | 3866 | 3822.68 | 0 |
| 1736357400 | 3841.68 | 45.26 | 1.19 | 3796.42 | 3867.07 | 3796.42 | 0 |
| 1736271000 | 3796.42 | 19.42 | 0.51 | 3777 | 3805.24 | 3765.72 | 0 |
| 1736184600 | 3777 | -11.29 | -0.30 | 3788.29 | 3788.62 | 3699.45 | 0 |
| 1735925400 | 3788.29 | -23.2 | -0.61 | 3811.49 | 3812.9 | 3770.68 | 0 |
| 1735839000 | 3811.49 | 58.67 | 1.56 | 3752.82 | 3815.79 | 3749.86 | 0 |
| 1735666200 | 3752.82 | 13.82 | 0.37 | 3739 | 3753.35 | 3723.46 | 0 |
| 1735579800 | 3739 | -23.94 | -0.64 | 3762.94 | 3764.66 | 3731.71 | 0 |
| 1735320600 | 3762.94 | 19.81 | 0.53 | 3743.13 | 3762.96 | 3729.54 | 0 |
| 1735061400 | 3743.13 | 1.64 | 0.04 | 3741.49 | 3755.86 | 3741.49 | 0 |
| 1734975000 | 3741.49 | -3.29 | -0.09 | 3744.78 | 3780.32 | 3731.42 | 0 |
| 1734715800 | 3744.78 | -34.22 | -0.91 | 3779 | 3779 | 3695.78 | 0 |
| 1734629400 | 3779 | -34.35 | -0.90 | 3813.35 | 3814.74 | 3766.64 | 0 |
| 1734543000 | 3813.35 | 21.67 | 0.57 | 3791.68 | 3824.31 | 3785 | 0 |
| 1734456600 | 3791.68 | -14.82 | -0.39 | 3806.5 | 3837.01 | 3784.61 | 0 |
| 1734370200 | 3806.5 | 14.19 | 0.37 | 3792.31 | 3824.51 | 3785.74 | 0 |
| 1734111000 | 3792.31 | -21.11 | -0.55 | 3813.42 | 3816.9 | 3783.86 | 0 |
| 1734024600 | 3813.42 | 23.9 | 0.63 | 3789.52 | 3823.29 | 3788.33 | 0 |
| 1733938200 | 3789.52 | 53.77 | 1.44 | 3735.75 | 3795.01 | 3731.11 | 0 |
| 1733851800 | 3735.75 | -51.88 | -1.37 | 3787.63 | 3787.98 | 3731.31 | 0 |
| 1733765400 | 3787.63 | -46.97 | -1.22 | 3834.6 | 3848.47 | 3779.28 | 0 |
| 1733506200 | 3834.6 | -2.16 | -0.06 | 3836.76 | 3865.35 | 3827.56 | 0 |
| 1733419800 | 3836.76 | -75.5 | -1.93 | 3912.26 | 3913.78 | 3817.47 | 0 |
| 1733333400 | 3912.26 | 36.57 | 0.94 | 3875.69 | 3918.59 | 3875.69 | 0 |
| 1733247000 | 3875.69 | 60.39 | 1.58 | 3815.3 | 3875.69 | 3815.18 | 0 |
| 1733160600 | 3815.3 | 59.09 | 1.57 | 3756.21 | 3815.3 | 3748.89 | 0 |
| 1732901400 | 3756.21 | 16.96 | 0.45 | 3739.25 | 3756.79 | 3721.76 | 0 |
| 1732815000 | 3739.25 | 61.73 | 1.68 | 3677.52 | 3748.64 | 3677.52 | 0 |
| 1732728600 | 3677.52 | 0.25 | 0.01 | 3677.27 | 3700.66 | 3641.73 | 0 |
| 1732642200 | 3677.27 | 1.07 | 0.03 | 3676.2 | 3679.74 | 3647.03 | 0 |
| 1732555800 | 3676.2 | -51 | -1.37 | 3727.2 | 3762.9 | 3664.67 | 0 |
| 1732296600 | 3727.2 | 6.79 | 0.18 | 3720.41 | 3735.35 | 3676.16 | 0 |
| 1732210200 | 3720.41 | 52.7 | 1.44 | 3667.71 | 3729.87 | 3638.97 | 0 |
| 1732123800 | 3667.71 | -5.32 | -0.14 | 3673.03 | 3700.32 | 3651.65 | 0 |
| 1732037400 | 3673.03 | 1.84 | 0.05 | 3671.19 | 3678.65 | 3613.88 | 0 |
| 1731951000 | 3671.19 | 16.06 | 0.44 | 3655.13 | 3672.74 | 3640.59 | 0 |
| 1731691800 | 3655.13 | -35.67 | -0.97 | 3690.8 | 3690.8 | 3647.45 | 0 |
| 1731605400 | 3690.8 | -32.27 | -0.87 | 3723.07 | 3743.36 | 3688 | 0 |
| 1731519000 | 3723.07 | -29.14 | -0.78 | 3752.21 | 3752.55 | 3695.01 | 0 |
| 1731432600 | 3752.21 | -93.61 | -2.43 | 3845.82 | 3854.14 | 3752.21 | 0 |
| 1731346200 | 3845.82 | 95.08 | 2.53 | 3750.74 | 3848.98 | 3750.74 | 0 |
| 1731087000 | 3750.74 | -24.21 | -0.64 | 3774.95 | 3795.61 | 3735.66 | 0 |
| 1731000600 | 3774.95 | 57.8 | 1.55 | 3717.15 | 3786.72 | 3681.57 | 0 |
| 1730914200 | 3717.15 | 79.59 | 2.19 | 3637.56 | 3770 | 3637.56 | 0 |
| 1730827800 | 3637.56 | 80.88 | 2.27 | 3556.68 | 3637.59 | 3546.09 | 0 |
| 1730741400 | 3556.68 | -31.27 | -0.87 | 3587.95 | 3593.13 | 3556.68 | 0 |
| 1730482200 | 3587.95 | 60.66 | 1.72 | 3527.29 | 3602.68 | 3526.33 | 0 |
| 1730395800 | 3527.29 | -63.15 | -1.76 | 3590.44 | 3611.05 | 3526.21 | 0 |
| 1730309400 | 3590.44 | -15.86 | -0.44 | 3606.3 | 3606.3 | 3540.51 | 0 |
| 1730223000 | 3606.3 | -16.26 | -0.45 | 3622.56 | 3652.85 | 3579.84 | 0 |
| 1730136600 | 3622.56 | 4.96 | 0.14 | 3617.6 | 3635.43 | 3590.19 | 0 |
| 1729873800 | 3617.6 | -17.81 | -0.49 | 3635.41 | 3647.5 | 3609.53 | 0 |
| 1729787400 | 3635.41 | -8.04 | -0.22 | 3643.45 | 3659.4 | 3626.69 | 0 |
| 1729701000 | 3643.45 | -12.34 | -0.34 | 3655.79 | 3662.02 | 3629.43 | 0 |
| 1729614600 | 3655.79 | 14.64 | 0.40 | 3641.15 | 3668.93 | 3627.92 | 0 |
| 1729528200 | 3641.15 | -11.88 | -0.33 | 3653.03 | 3664.68 | 3627.1 | 0 |
| 1729269000 | 3653.03 | -11.6 | -0.32 | 3664.63 | 3668.47 | 3634.15 | 0 |
| 1729182600 | 3664.63 | 88.27 | 2.47 | 3576.36 | 3685.94 | 3576.36 | 0 |
| 1729096200 | 3576.36 | 31.12 | 0.88 | 3545.24 | 3587.08 | 3538.51 | 0 |
| 1729009800 | 3545.24 | 15.52 | 0.44 | 3529.72 | 3575.03 | 3527.26 | 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
