Premium
FTSEurofirst 300 Aerospace and Defense Index (E3X502010)
FTSE
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 | 684.43 | 15.6996281709 | 4359.53 | 5074.19 | 4359.53 | 0 | 0 | IX |
| 4 | 949.59 | 23.1925790781 | 4094.37 | 5074.19 | 4045.68 | 0 | 0 | IX |
| 12 | 1308.21 | 35.0186709496 | 3735.75 | 5074.19 | 3695.78 | 0 | 0 | IX |
| 26 | 1642.96 | 48.3081446633 | 3401 | 5074.19 | 3313.27 | 0 | 0 | IX |
| 52 | 1725.66 | 52.0043395715 | 3318.3 | 5074.19 | 3188.78 | 0 | 0 | IX |
| 156 | 3256.24 | 182.144854899 | 1787.72 | 5074.19 | 1654.41 | 0 | 0 | IX |
| 260 | 4892.61 | 3232.64618434 | 151.35 | 5074.19 | 151.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4890.14 | -77.62 | -1.56 | 4967.2299 | 5041.6 | 4864.09 | 0 |
| 1741023000 | 4967.76 | 356.2 | 7.72 | 4611.92 | 5015.95 | 4611.92 | 0 |
| 1740763800 | 4611.56 | 33.07 | 0.72 | 4576.36 | 4627.83 | 4576.17 | 0 |
| 1740677400 | 4578.49 | 151.71 | 3.43 | 4427.34 | 4606.92 | 4427.34 | 0 |
| 1740591000 | 4426.78 | 67.07 | 1.54 | 4359.53 | 4435.41 | 4359.53 | 0 |
| 1740504600 | 4359.71 | 53.46 | 1.24 | 4306.13 | 4395.51 | 4306.13 | 0 |
| 1740418200 | 4306.25 | 70.94 | 1.67 | 4231.65 | 4312.68 | 4231.65 | 0 |
| 1740159000 | 4235.31 | -64.57 | -1.50 | 4300.47 | 4300.47 | 4231.21 | 0 |
| 1740072600 | 4299.88 | -129.19 | -2.92 | 4428.75 | 4428.75 | 4299.88 | 0 |
| 1739986200 | 4429.07 | -19.07 | -0.43 | 4450.07 | 4470.37 | 4417.7 | 0 |
| 1739899800 | 4448.14 | 34.23 | 0.78 | 4416.52 | 4490.96 | 4416.52 | 0 |
| 1739813400 | 4413.91 | 193.5 | 4.58 | 4221.35 | 4413.91 | 4221.35 | 0 |
| 1739554200 | 4220.41 | 25.2 | 0.60 | 4195.59 | 4239.35 | 4151.9799 | 0 |
| 1739467800 | 4195.21 | 42.95 | 1.03 | 4153.5 | 4216.13 | 4115.1899 | 0 |
| 1739381400 | 4152.26 | 22.45 | 0.54 | 4130.55 | 4152.26 | 4104.7299 | 0 |
| 1739295000 | 4129.81 | 16.76 | 0.41 | 4109.67 | 4133.02 | 4092.38 | 0 |
| 1739208600 | 4113.05 | 27.61 | 0.68 | 4087.36 | 4117.76 | 4066.15 | 0 |
| 1738949400 | 4085.44 | 14.13 | 0.35 | 4071.45 | 4100.27 | 4062.49 | 0 |
| 1738863000 | 4071.31 | -37.11 | -0.90 | 4108.85 | 4139.9399 | 4045.68 | 0 |
| 1738776600 | 4108.42 | 13.63 | 0.33 | 4094.37 | 4122.66 | 4063.57 | 0 |
| 1738690200 | 4094.79 | -19.46 | -0.47 | 4115.06 | 4139.14 | 4040.63 | 0 |
| 1738603800 | 4114.25 | 3.61 | 0.09 | 4116.42 | 4116.42 | 4047.83 | 0 |
| 1738344600 | 4110.64 | 40.57 | 1.00 | 4070.17 | 4136.21 | 4070.17 | 0 |
| 1738258200 | 4070.07 | 27.51 | 0.68 | 4043.78 | 4083.97 | 4043.78 | 0 |
| 1738171800 | 4042.56 | -21.13 | -0.52 | 4066.04 | 4079.19 | 4042.56 | 0 |
| 1738085400 | 4063.69 | 27.58 | 0.68 | 4039.66 | 4075.57 | 4022.69 | 0 |
| 1737999000 | 4036.11 | -33.65 | -0.83 | 4071.18 | 4071.18 | 3973.74 | 0 |
| 1737739800 | 4069.76 | -32.7 | -0.80 | 4101.1899 | 4122.2299 | 4062.19 | 0 |
| 1737653400 | 4102.46 | 62.04 | 1.54 | 4041.32 | 4102.67 | 4027.25 | 0 |
| 1737567000 | 4040.42 | 54.15 | 1.36 | 3986.84 | 4049.61 | 3986.84 | 0 |
| 1737480600 | 3986.27 | 24.07 | 0.61 | 3962.57 | 3990.24 | 3956.29 | 0 |
| 1737394200 | 3962.2 | 19.97 | 0.51 | 3941.9 | 3987.18 | 3941.9 | 0 |
| 1737135000 | 3942.23 | 53.02 | 1.36 | 3885.17 | 3951.15 | 3885.17 | 0 |
| 1737048600 | 3889.21 | 72.63 | 1.90 | 3813.61 | 3907.7 | 3813.61 | 0 |
| 1736962200 | 3816.58 | -10.04 | -0.26 | 3828.38 | 3836.82 | 3801.12 | 0 |
| 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 |
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
