Premium
Elbit Systems Ltd (ESLT)
NASDAQ
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 | -4.54 | -1.73368465269 | 261.87 | 263.085 | 255.0101 | 26252 | 259.68111756 | CS |
| 4 | 13.71 | 5.62761678023 | 243.62 | 266.35 | 243.51 | 46435 | 255.96373146 | CS |
| 12 | 51.3 | 24.8992865117 | 206.03 | 266.35 | 203.0401 | 33210 | 242.34341017 | CS |
| 26 | 80.21 | 45.2856820235 | 177.12 | 266.35 | 176.84 | 27580 | 219.8787753 | CS |
| 52 | 41.83 | 19.4106728538 | 215.5 | 266.35 | 175.3 | 25468 | 210.3127856 | CS |
| 156 | 84.2 | 48.6339744701 | 173.13 | 266.35 | 159 | 28047 | 197.85819842 | CS |
| 260 | 101.79 | 65.4429728687 | 155.54 | 266.35 | 110 | 29815 | 171.1547845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 257.33 | -1.13 | -0.44 | 258.45999 | 259.61 | 256.07 | 33658 |
| 1735256100 | 258.45999 | -3.83 | -1.46 | 256.31 | 258.45999 | 255.0101 | 28390 |
| 1735077840 | 262.29 | 0.11 | 0.04 | 260.66 | 263.08499 | 260.36 | 22390 |
| 1734996900 | 262.18 | 4.4 | 1.71 | 260.77 | 262.18 | 259.8 | 23063 |
| 1734737700 | 257.77999 | -1.53 | -0.59 | 258 | 263.92 | 257.02 | 270896 |
| 1734651300 | 259.31 | 0.91 | 0.35 | 257.48 | 261 | 257.19 | 45266 |
| 1734564900 | 258.39999 | -0.55 | -0.21 | 259.82 | 263.6 | 257.43 | 42572 |
| 1734478500 | 258.95 | -4.55 | -1.73 | 261.25 | 261.47 | 257.99 | 48204 |
| 1734392100 | 263.5 | 12.07 | 4.80 | 257.1 | 266.35 | 257.1 | 80992 |
| 1734132900 | 251.43 | -3.29 | -1.29 | 254 | 254.89 | 251.255 | 21954 |
| 1734046500 | 254.72 | 3.33 | 1.32 | 251.54 | 254.965 | 251.54 | 26598 |
| 1733960100 | 251.39 | 3.57 | 1.44 | 251.5 | 252.845 | 249.65 | 38961 |
| 1733873700 | 247.82 | 4.31 | 1.77 | 246.5 | 249.89 | 245.74 | 32460 |
| 1733787300 | 243.51 | -8.1 | -3.22 | 249.25 | 249.25 | 243.51 | 21859 |
| 1733528100 | 251.61 | 1.11 | 0.44 | 250.78 | 252.89 | 250.51 | 27915 |
| 1733441700 | 250.5 | 2.98 | 1.20 | 246.55 | 250.52 | 246.065 | 43597 |
| 1733355300 | 247.52 | -2.47 | -0.99 | 247.97 | 248.64 | 246.55 | 31206 |
| 1733268900 | 249.99 | 5.11 | 2.09 | 247.5 | 249.99 | 246.42 | 36420 |
| 1733182500 | 244.88 | 0.7 | 0.29 | 243.58 | 245.17 | 243.58 | 21788 |
| 1732917840 | 244.18 | -0.37 | -0.15 | 245.66 | 247 | 243.18 | 24943 |
| 1732750500 | 244.55 | -8.45 | -3.34 | 248.53 | 248.605 | 244.04 | 36581 |
| 1732664100 | 253 | -0.11 | -0.04 | 255.02 | 255.02 | 253 | 17429 |
| 1732577700 | 253.11 | 3 | 1.20 | 253.14 | 254.96 | 251.23 | 36729 |
| 1732318500 | 250.11 | 0.8 | 0.32 | 250.08 | 251.2 | 248.83 | 18291 |
| 1732232100 | 249.31 | 0.64 | 0.26 | 249.11 | 250.3899 | 246.69 | 17101 |
| 1732145700 | 248.67 | -0.94 | -0.38 | 251.16 | 251.49 | 247.17 | 42293 |
| 1732059300 | 249.61 | 14.47 | 6.15 | 241.7 | 252.5 | 241.65 | 123448 |
| 1731972900 | 235.14 | -1.74 | -0.73 | 235.55 | 236.6343 | 234.48 | 27682 |
| 1731713700 | 236.88 | -0.34 | -0.14 | 237.7 | 238.02 | 235.36 | 14623 |
| 1731627300 | 237.22 | -1.15 | -0.48 | 237.46 | 240.48 | 236.7301 | 29353 |
| 1731540900 | 238.37 | -2.93 | -1.21 | 240.01 | 240.74 | 237.42 | 19216 |
| 1731454500 | 241.3 | 6.02 | 2.56 | 238.29 | 241.3 | 238.29 | 32443 |
| 1731368100 | 235.28 | 5.31 | 2.31 | 232.46 | 235.28 | 232.46 | 28800 |
| 1731108900 | 229.97 | -0.16 | -0.07 | 229.79 | 231.4761 | 228.93 | 15813 |
| 1731022500 | 230.13 | -2.7 | -1.16 | 231.39 | 231.82 | 229.7 | 20925 |
| 1730936100 | 232.83 | -3.41 | -1.44 | 232.88 | 232.88 | 230.87 | 27441 |
| 1730849700 | 236.24 | 7.69 | 3.36 | 235 | 237.7 | 234.7237 | 41285 |
| 1730763300 | 228.55 | -0.16 | -0.07 | 230.44 | 230.44 | 228.3 | 16122 |
| 1730500500 | 228.71 | 0.61 | 0.27 | 228.38 | 229.3 | 228.16 | 12392 |
| 1730414100 | 228.1 | -0.14 | -0.06 | 231.26 | 231.26 | 226.9 | 31621 |
| 1730327700 | 228.24 | 0.73 | 0.32 | 228.4 | 230.6411 | 227.7 | 34789 |
| 1730241300 | 227.51 | 0.54 | 0.24 | 228.81 | 228.81 | 226.17 | 43979 |
| 1730154900 | 226.97 | 16.64 | 7.91 | 225.73 | 229.7 | 224.72 | 78618 |
| 1729895700 | 210.33 | 1.89 | 0.91 | 209.42 | 210.33 | 208.53 | 19000 |
| 1729809300 | 208.44 | 0.56 | 0.27 | 207.78 | 208.68 | 207.74 | 14598 |
| 1729722900 | 207.88 | -2.65 | -1.26 | 209.55 | 209.679 | 207.71 | 10995 |
| 1729636500 | 210.53 | -3.01 | -1.41 | 213.35 | 213.35 | 210.53 | 18606 |
| 1729550100 | 213.54 | 1.27 | 0.60 | 212.64 | 213.78 | 212.3 | 21345 |
| 1729290900 | 212.27 | 0.02 | 0.01 | 211.63 | 212.73 | 211.59 | 19157 |
| 1729204500 | 212.25 | 2.45 | 1.17 | 210.09 | 212.37 | 210.09 | 14138 |
| 1729118100 | 209.8 | 0.6 | 0.29 | 209.84 | 210.29 | 209.45 | 6806 |
| 1729031700 | 209.2 | -1.28 | -0.61 | 211.31 | 211.58 | 207.09 | 23147 |
| 1728945300 | 210.48 | 4.85 | 2.36 | 210.01 | 211.5015 | 209.6 | 25212 |
| 1728686100 | 205.63 | 0.21 | 0.10 | 205.45 | 206.29 | 204.25 | 14535 |
| 1728599700 | 205.42 | -2.65 | -1.27 | 203.94 | 205.49 | 203.0401 | 18622 |
| 1728513300 | 208.07 | -1.75 | -0.83 | 209.34 | 209.34 | 207.4102 | 13340 |
| 1728426900 | 209.82 | 0.75 | 0.36 | 209.96 | 210.6 | 208.2 | 21976 |
| 1728340500 | 209.07 | 7.13 | 3.53 | 205.39 | 209.98 | 205.39 | 56765 |
| 1728081300 | 201.94 | 0.84 | 0.42 | 202 | 202.49 | 201.25 | 13818 |
| 1727994900 | 201.1 | -1.22 | -0.60 | 201.52 | 201.72 | 200.55 | 15548 |
| 1727908500 | 202.32 | 0.02 | 0.01 | 204 | 204 | 202.14 | 30401 |
| 1727822100 | 202.3 | 2.2 | 1.10 | 199.67 | 202.69 | 197.95 | 28857 |
| 1727735700 | 200.1 | 5.07 | 2.60 | 199.18 | 200.1 | 198.09 | 27810 |
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
