Premium
Elbit Systems Ltd (ESLT)
NASDAQ
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 | -51.74 | -6.59570399643 | 784.45 | 786.4 | 727.76 | 90489 | 757.23555283 | CS |
| 4 | -163.86 | -18.2763197519 | 896.57 | 916.51 | 727.76 | 102907 | 825.71296603 | CS |
| 12 | -179.37 | -19.6660380668 | 912.08 | 940.2 | 727.76 | 115753 | 837.19549636 | CS |
| 26 | 159.71 | 27.872600349 | 573 | 1016.06 | 560.58 | 144223 | 811.06076869 | CS |
| 52 | 300.36 | 69.4714930034 | 432.35 | 1016.06 | 422.84 | 129669 | 662.3922745 | CS |
| 156 | 523.71 | 250.578947368 | 209 | 1016.06 | 175.3 | 71289 | 523.45749912 | CS |
| 260 | 600.57 | 454.495232329 | 132.14 | 1016.06 | 122.85 | 56703 | 437.76071607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 732.71 | -18.19 | -2.42 | 754.1 | 755.6 | 727.76 | 99508 |
| 1782340500 | 750.9 | -21.55 | -2.79 | 765.98 | 772.66 | 749 | 83653 |
| 1782254100 | 772.45 | -2.17 | -0.28 | 770.8 | 779.34 | 767.86 | 63475 |
| 1782167700 | 774.62 | -13.61 | -1.73 | 784.45 | 786.4 | 771.53 | 115318 |
| 1781822100 | 788.23 | -33.59 | -4.09 | 821.08 | 824.97 | 780.54 | 213267 |
| 1781735700 | 821.82 | -0.17 | -0.02 | 821.29 | 832.26 | 816.75 | 82553 |
| 1781649300 | 821.99 | 7.34 | 0.90 | 822.04 | 831.9 | 813.56 | 94307 |
| 1781562900 | 814.65 | -39.41 | -4.61 | 834.58 | 841.62 | 808 | 134698 |
| 1781303700 | 854.06 | -59.14 | -6.48 | 882.385 | 882.385 | 848.37 | 108141 |
| 1781217300 | 913.2 | 94.23 | 11.51 | 865.96 | 916.51 | 864.26 | 194913 |
| 1781130900 | 818.97 | -18.62 | -2.22 | 826.39 | 832.15 | 813.71 | 66256 |
| 1781044500 | 837.59 | 7.43 | 0.90 | 833.42 | 841 | 808.5001 | 69772 |
| 1780958100 | 830.16 | 6.8 | 0.83 | 839.2 | 848.25 | 827.68 | 78924 |
| 1780698900 | 823.36 | -14.58 | -1.74 | 826.38 | 836.49 | 817.01 | 81053 |
| 1780612500 | 837.94 | 8.13 | 0.98 | 826 | 841.475 | 812.885 | 78446 |
| 1780526100 | 829.81 | -19.34 | -2.28 | 838.05 | 845.285 | 828 | 73600 |
| 1780439700 | 849.15 | -8.91 | -1.04 | 844.9 | 854 | 837.78 | 65959 |
| 1780353300 | 858.06 | -22.83 | -2.59 | 868.87 | 869.99 | 850.5 | 104927 |
| 1780094100 | 880.89 | -11.74 | -1.32 | 896.57 | 897.79 | 859.98 | 146465 |
| 1780007700 | 892.63 | 63.82 | 7.70 | 868.22 | 902.18 | 862.14 | 240771 |
| 1779921300 | 828.81 | -23.6 | -2.77 | 837.08 | 837.24 | 810.9401 | 189761 |
| 1779834900 | 852.41 | 84.59 | 11.02 | 857.49 | 857.49 | 820 | 279059 |
| 1779489300 | 767.82 | 4.1 | 0.54 | 768.01 | 773.23 | 758.68 | 135077 |
| 1779402900 | 763.72 | -5.12 | -0.67 | 762 | 770 | 751.78 | 70124 |
| 1779316500 | 768.84 | -2.16 | -0.28 | 775.81 | 783.055 | 766.465 | 63151 |
| 1779230100 | 771 | 10.37 | 1.36 | 773 | 786.58 | 763 | 141355 |
| 1779143700 | 760.63 | 10.62 | 1.42 | 753.93 | 761.45 | 745.365 | 149513 |
| 1778884500 | 750.01 | -29.42 | -3.77 | 765 | 773.98 | 747.7701 | 116865 |
| 1778798100 | 779.43 | 0.01 | 0.00 | 775.44 | 787.99 | 775.0001 | 92438 |
| 1778711700 | 779.42 | -22.79 | -2.84 | 786.1 | 786.1 | 765 | 133256 |
| 1778625300 | 802.21 | 7.26 | 0.91 | 798.05 | 803.17 | 784.01 | 109385 |
| 1778538900 | 794.95 | 12.75 | 1.63 | 774.09 | 804.205 | 774.085 | 146585 |
| 1778279700 | 782.205 | -12.76 | -1.60 | 795.06 | 804.38 | 775.05 | 143540 |
| 1778193300 | 794.96 | -35.13 | -4.23 | 826.67 | 826.67 | 780.81 | 194251 |
| 1778106900 | 830.09 | -21.17 | -2.49 | 835.59 | 844.61 | 827.65 | 121945 |
| 1778020500 | 851.26 | -6.53 | -0.76 | 864.43 | 864.5 | 840.569 | 88713 |
| 1777934100 | 857.79 | 26.57 | 3.20 | 845.69 | 873.1 | 838.115 | 91152 |
| 1777674900 | 831.22 | -8.12 | -0.97 | 839.34 | 839.34 | 819 | 62746 |
| 1777588500 | 839.34 | 19.84 | 2.42 | 825.45 | 839.6 | 820.5 | 73455 |
| 1777502100 | 819.5 | -14.55 | -1.74 | 840.12 | 840.12 | 802.565 | 108867 |
| 1777415700 | 834.05 | 14.4 | 1.76 | 819.65 | 836.85 | 816.268 | 84800 |
| 1777329300 | 819.65 | -2.31 | -0.28 | 815 | 823.78 | 808.62 | 105296 |
| 1777070100 | 821.96 | -30.38 | -3.56 | 837.77 | 839.01 | 800.61 | 119062 |
| 1776983700 | 852.34 | -8.63 | -1.00 | 855.57 | 864.64 | 839.11 | 77489 |
| 1776897300 | 860.97 | -4.51 | -0.52 | 877.44 | 886 | 849.01 | 109719 |
| 1776810900 | 865.48 | -16.5 | -1.87 | 875.34 | 881.86 | 850.5 | 96270 |
| 1776724500 | 881.98 | 9.4 | 1.08 | 879.23 | 889.76 | 879 | 80780 |
| 1776465300 | 872.58 | 2.79 | 0.32 | 875.05 | 887 | 868 | 113379 |
| 1776378900 | 869.79 | -29.21 | -3.25 | 885.54 | 887.73 | 865.25 | 136229 |
| 1776292500 | 899 | -21.79 | -2.37 | 910.02 | 914 | 891.11 | 105936 |
| 1776206100 | 920.79 | -14.26 | -1.53 | 928.73 | 931.39 | 913.49 | 123536 |
| 1776119700 | 935.05 | 9.81 | 1.06 | 918 | 937 | 917.43 | 101696 |
| 1775860500 | 925.24 | -3.23 | -0.35 | 922 | 931.38 | 907.03 | 76228 |
| 1775774100 | 928.47 | 7.95 | 0.86 | 932.03 | 940.2 | 924.67 | 109479 |
| 1775687700 | 920.52 | 6.35 | 0.69 | 916 | 933 | 900.07 | 100480 |
| 1775601300 | 914.17 | -9.51 | -1.03 | 923 | 923.86 | 906.0001 | 159985 |
| 1775514900 | 923.68 | 34.71 | 3.90 | 912.08 | 928.079 | 906.0001 | 190331 |
| 1775169300 | 888.97 | -7.56 | -0.84 | 880 | 907.73 | 877.85 | 132453 |
| 1775082900 | 896.53 | 47.44 | 5.59 | 872.81 | 898 | 868.75 | 107605 |
| 1774996500 | 849.09 | 32.32 | 3.96 | 813.03 | 854.995 | 812.95 | 117816 |
| 1774910100 | 816.77 | -53.05 | -6.10 | 852.73 | 855.12 | 810 | 233289 |
| 1774650900 | 869.82 | -20.4 | -2.29 | 862.22 | 882.75 | 853 | 135296 |
| 1774564500 | 890.22 | -21.68 | -2.38 | 900.35 | 914.9999 | 886.44 | 175286 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
