Premium
Airbus SE (PK) (EADSY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 1.79770413689 | 46.17 | 47.5 | 44.035 | 1103696 | 46.63662444 | DR |
| 4 | 4.01 | 9.32775063968 | 42.99 | 47.5 | 41.53 | 783175 | 44.52212129 | DR |
| 12 | 5.48 | 13.1984585742 | 41.52 | 47.5 | 39.48 | 453201 | 43.28612609 | DR |
| 26 | 10.99 | 30.5193001944 | 36.01 | 47.5 | 34.46 | 404848 | 40.58317748 | DR |
| 52 | 3.87 | 8.97287271041 | 43.13 | 47.5 | 34.1 | 397253 | 39.69095886 | DR |
| 156 | 19.9601 | 73.8172108625 | 27.0399 | 47.5 | 20.91 | 332652 | 34.05458363 | DR |
| 260 | 20.3885 | 76.615373053 | 26.6115 | 47.5 | 12.8 | 382233 | 29.00656712 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 47 | 0.53 | 1.14 | 45.86 | 47.12 | 45.76 | 1036552 |
| 1741300140 | 46.47 | -0.53 | -1.12 | 46.46 | 47 | 46.22 | 1030112 |
| 1741213440 | 46.995 | 0.84 | 1.83 | 46.29 | 47.5 | 46.27 | 1262886 |
| 1741126800 | 46.15 | -0.35 | -0.75 | 44.61 | 46.51 | 44.035 | 1024406 |
| 1741040760 | 46.5 | 3.13 | 7.22 | 46.17 | 46.5 | 45.51 | 1164523 |
| 1740781260 | 43.37 | 0.6 | 1.40 | 43.05 | 43.49 | 42.66 | 3698502 |
| 1740695340 | 42.77 | -0.76 | -1.75 | 42.9 | 43.35 | 42.4875 | 1707390 |
| 1740608400 | 43.53 | 0.18 | 0.42 | 43.61 | 44.8853 | 43.455 | 951279 |
| 1740522480 | 43.35 | 0.55 | 1.29 | 43.56 | 43.62 | 42.88 | 425647 |
| 1740435600 | 42.8 | 1.08 | 2.59 | 42.74 | 43.17 | 42.27 | 407421 |
| 1740176400 | 41.72 | -1.52 | -3.52 | 42.3 | 42.3 | 41.53 | 421041 |
| 1740090480 | 43.24 | -0.74 | -1.67 | 43.26 | 43.44 | 42.75 | 358202 |
| 1740003960 | 43.975 | -1.2 | -2.65 | 44.3399 | 44.38 | 43.83 | 241335 |
| 1739917740 | 45.17 | 1.08 | 2.45 | 45.06 | 45.405 | 44.976 | 230720 |
| 1739572020 | 44.09 | 0.08 | 0.18 | 44.35 | 44.44 | 44.09 | 156560 |
| 1739485320 | 44.01 | -0.35 | -0.79 | 44.02 | 44.37 | 43.68 | 249911 |
| 1739398920 | 44.36 | 0.94 | 2.16 | 43.67 | 44.56 | 43.62 | 181726 |
| 1739312940 | 43.42 | 0.33 | 0.77 | 43.07 | 43.4325 | 43.02 | 153090 |
| 1739226000 | 43.09 | 0.27 | 0.63 | 42.99 | 43.25 | 42.98 | 179029 |
| 1738967160 | 42.82 | -0.68 | -1.56 | 43.4801 | 43.52 | 42.76 | 720878 |
| 1738880400 | 43.5 | 0.02 | 0.05 | 43.24 | 43.58 | 43.2 | 116113 |
| 1738794000 | 43.48 | 0.47 | 1.09 | 43.36 | 43.5 | 43.18 | 130838 |
| 1738708080 | 43.01 | 0.23 | 0.54 | 42.9 | 43.24 | 42.89 | 224219 |
| 1738621740 | 42.78 | -0.37 | -0.86 | 42.51 | 42.99 | 42.29 | 226862 |
| 1738362000 | 43.15 | 0.01 | 0.02 | 43.57 | 43.58 | 43.08 | 146290 |
| 1738276080 | 43.14 | -0.04 | -0.09 | 43.46 | 43.56 | 43.05 | 147198 |
| 1738189740 | 43.18 | -0.33 | -0.76 | 43.25 | 43.455 | 43.08 | 384622 |
| 1738103280 | 43.51 | 0.04 | 0.09 | 43.44 | 43.6 | 43.18 | 220995 |
| 1738016820 | 43.47 | -0.18 | -0.41 | 43.63 | 43.882 | 43.39 | 126532 |
| 1737757440 | 43.65 | 0.25 | 0.58 | 43.6 | 43.9299 | 43.6 | 169152 |
| 1737671220 | 43.4 | 0.55 | 1.28 | 42.99 | 43.55 | 42.96 | 417835 |
| 1737584640 | 42.85 | 0.26 | 0.61 | 42.72 | 42.973 | 42.64 | 358550 |
| 1737498540 | 42.59 | 1.29 | 3.12 | 42.2 | 42.59 | 42.1301 | 239218 |
| 1737152880 | 41.3 | 0.94 | 2.33 | 41.33 | 41.4999 | 41.2001 | 757650 |
| 1737066420 | 40.36 | 0.64 | 1.61 | 40.4 | 40.54 | 40.263 | 275051 |
| 1736979720 | 39.72 | -0.51 | -1.27 | 40.5 | 40.52 | 39.59 | 1129618 |
| 1736893380 | 40.23 | 0.44 | 1.11 | 40.19 | 40.338 | 40.026 | 302132 |
| 1736806800 | 39.79 | -0.66 | -1.63 | 39.49 | 39.91 | 39.48 | 197307 |
| 1736547720 | 40.45 | -0.42 | -1.03 | 40.61 | 40.712 | 40.05 | 259807 |
| 1736375340 | 40.87 | 0.04 | 0.10 | 40.76 | 40.89 | 40.61 | 202943 |
| 1736288940 | 40.83 | -0.43 | -1.04 | 41.15 | 41.21 | 40.7 | 304496 |
| 1736202360 | 41.26 | 0.4 | 0.98 | 40.95 | 41.49 | 40.695 | 186163 |
| 1735942980 | 40.86 | -0.01 | -0.02 | 40.68 | 40.92 | 40.52 | 149769 |
| 1735856700 | 40.87 | 1.04 | 2.60 | 41.06 | 41.261 | 40.7 | 251374 |
| 1735683960 | 39.835 | -0.27 | -0.66 | 40.19 | 40.19 | 39.77 | 117233 |
| 1735597740 | 40.1 | -0.24 | -0.59 | 40.15 | 40.38 | 39.9301 | 156656 |
| 1735338000 | 40.34 | -0.06 | -0.15 | 40.2 | 40.461 | 40.11 | 133493 |
| 1735252020 | 40.4 | 0.25 | 0.62 | 39.97 | 40.45 | 39.97 | 206722 |
| 1735078200 | 40.15 | 0.09 | 0.22 | 39.84 | 40.15 | 39.83 | 66042 |
| 1734992400 | 40.06 | -0.36 | -0.89 | 39.95 | 40.06 | 39.726 | 218607 |
| 1734733200 | 40.42 | -0.04 | -0.10 | 39.74 | 40.45 | 39.72 | 346426 |
| 1734646800 | 40.46 | -0.23 | -0.57 | 41.1 | 41.12 | 40.38 | 371611 |
| 1734560940 | 40.69 | -0.77 | -1.86 | 41.71 | 41.95 | 40.56 | 193318 |
| 1734474360 | 41.46 | 0.02 | 0.05 | 41.95 | 42.06 | 41.43 | 407959 |
| 1734388140 | 41.44 | -0.58 | -1.38 | 41.52 | 41.59 | 41.325 | 182063 |
| 1734128940 | 42.02 | 0.46 | 1.11 | 42.01 | 42.13 | 41.59 | 380128 |
| 1734042480 | 41.56 | 0.68 | 1.66 | 41.52 | 41.94 | 41.45 | 1568378 |
| 1733955900 | 40.88 | -0.12 | -0.29 | 41.07 | 41.13 | 40.86 | 370487 |
| 1733869200 | 41 | -0.31 | -0.75 | 41.0625 | 41.1 | 40.8625 | 223019 |
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
