Premium
GE Aerospace (GEOO34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.05 | 0.900506472701 | 1004.99 | 1028.91 | 992.83 | 523 | 1009.25506116 | DR |
| 4 | -22.04 | -2.12724886109 | 1036.08 | 1111.11 | 987 | 922 | 1040.32278133 | DR |
| 12 | 14.04 | 1.404 | 1000 | 1111.11 | 983.74 | 1265 | 1034.14539599 | DR |
| 26 | 116.9 | 13.0302962748 | 897.14 | 1111.11 | 858.06 | 988 | 981.56910901 | DR |
| 52 | 402.95 | 65.939550639 | 611.09 | 1111.11 | 608.08 | 785 | 926.20746303 | DR |
| 156 | 485.1 | 91.7117253375 | 528.94 | 1111.11 | 324 | 675 | 633.44273491 | DR |
| 260 | 968.45 | 2124.25970608 | 45.59 | 1111.11 | 30.94 | 3097 | 145.829321 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 1014.04 | 3.74 | 0.37 | 999.72 | 1028.85 | 992.83 | 183 |
| 1734643800 | 1010.3 | -4.87 | -0.48 | 1015.17 | 1015.17 | 998.9 | 222 |
| 1734557400 | 1015.17 | 0.24 | 0.02 | 1020.24 | 1028.91 | 1015.17 | 683 |
| 1734470940 | 1014.93 | -0.07 | -0.01 | 1016.91 | 1026.51 | 1006.77 | 357 |
| 1734384540 | 1015 | 13.33 | 1.33 | 1008 | 1021.94 | 1002.24 | 298 |
| 1734125340 | 1001.67 | 14.67 | 1.49 | 1004.99 | 1008.35 | 995.94 | 1056 |
| 1734039000 | 987 | -20.6 | -2.04 | 1017.68 | 1017.68 | 987 | 389 |
| 1733952540 | 1007.6 | -26.37 | -2.55 | 1037.52 | 1041 | 999.82 | 405 |
| 1733866140 | 1033.97 | -18.4 | -1.75 | 1044.72 | 1044.72 | 1033.97 | 8914 |
| 1733779740 | 1052.3699 | -9.32 | -0.88 | 1058.5 | 1063.58 | 1039.81 | 1202 |
| 1733520600 | 1061.69 | 20.24 | 1.94 | 1042 | 1064.96 | 1037.52 | 691 |
| 1733434200 | 1041.45 | -65.67 | -5.93 | 1083.8599 | 1083.8599 | 1038.03 | 273 |
| 1733347800 | 1107.1199 | 10.05 | 0.92 | 1111.1099 | 1111.1099 | 1090 | 297 |
| 1733261340 | 1097.07 | -2.2 | -0.20 | 1077.28 | 1098.72 | 1077.28 | 243 |
| 1733174940 | 1099.27 | 3.03 | 0.28 | 1096.24 | 1100.88 | 1087.82 | 486 |
| 1732915740 | 1096.24 | 27.24 | 2.55 | 1103.63 | 1108.07 | 1079.1 | 547 |
| 1732829400 | 1069 | 1.11 | 0.10 | 1045.98 | 1109.99 | 1045.98 | 1107 |
| 1732743000 | 1067.89 | -6.26 | -0.58 | 1057.82 | 1074.76 | 1055.76 | 50 |
| 1732656600 | 1074.15 | 28.28 | 2.70 | 1048.32 | 1074.15 | 1048.32 | 242 |
| 1732570140 | 1045.8699 | -7.09 | -0.67 | 1055.04 | 1059.3599 | 1043.75 | 573 |
| 1732310940 | 1052.96 | 12.72 | 1.22 | 1036.08 | 1053.3599 | 1036.08 | 395 |
| 1732224600 | 1040.24 | 15.14 | 1.48 | 1041.84 | 1052.1199 | 1033.2 | 583 |
| 1732051800 | 1025.1 | 0.25 | 0.02 | 1035.1 | 1035.1 | 1011.84 | 28 |
| 1731965340 | 1024.85 | -51.51 | -4.79 | 1019.7 | 1026.72 | 1011 | 189 |
| 1731619800 | 1076.3599 | 6.35 | 0.59 | 1070.01 | 1076.3599 | 1032.55 | 83 |
| 1731533400 | 1070.01 | 17.44 | 1.66 | 1050.1199 | 1080.05 | 1050.1199 | 69 |
| 1731446940 | 1052.57 | -9.55 | -0.90 | 1062.1199 | 1062.1199 | 1045.14 | 55 |
| 1731360540 | 1062.1199 | 2.34 | 0.22 | 1081.2 | 1085.76 | 1060.43 | 335 |
| 1731101400 | 1059.78 | 47.29 | 4.67 | 1024.08 | 1074.06 | 1024.08 | 688 |
| 1731014940 | 1012.49 | -15.69 | -1.53 | 1022.79 | 1022.79 | 1003.35 | 37 |
| 1730928600 | 1028.18 | 20.03 | 1.99 | 1038 | 1047.3699 | 1021.11 | 724 |
| 1730842200 | 1008.15 | 2.15 | 0.21 | 1000.08 | 1009.8 | 994.96 | 355 |
| 1730755800 | 1006 | -51.3 | -4.85 | 1002.93 | 1010 | 992 | 445 |
| 1730496600 | 1057.3 | 62.3 | 6.26 | 999.88 | 1057.3 | 999.88 | 225 |
| 1730410200 | 995 | -9 | -0.90 | 1004.4 | 1008 | 983.74 | 1119 |
| 1730323800 | 1004 | 2.8 | 0.28 | 1003.05 | 1018.1 | 991.01 | 768 |
| 1730237340 | 1001.2 | 0.2 | 0.02 | 1000 | 1003 | 989.8 | 11104 |
| 1730151000 | 1001 | -25.43 | -2.48 | 1020 | 1020 | 1001 | 243 |
| 1729891800 | 1026.43 | 7.76 | 0.76 | 1025.1 | 1026.43 | 1016.94 | 193 |
| 1729805400 | 1018.67 | -12.54 | -1.22 | 1038.24 | 1038.24 | 1018.67 | 51 |
| 1729719000 | 1031.21 | 24.44 | 2.43 | 1008.66 | 1057.31 | 1008.66 | 638 |
| 1729632600 | 1006.77 | -94.34 | -8.57 | 1076.07 | 1076.07 | 1006 | 18206 |
| 1729546140 | 1101.1099 | 4.57 | 0.42 | 1107.3599 | 1110.8599 | 1098.43 | 12907 |
| 1729287000 | 1096.54 | 6.46 | 0.59 | 1090.09 | 1103.08 | 1082 | 71 |
| 1729200540 | 1090.08 | -2.87 | -0.26 | 1097 | 1097 | 1090 | 65 |
| 1729114140 | 1092.95 | 11.87 | 1.10 | 1082.16 | 1092.95 | 1076.4 | 313 |
| 1729027740 | 1081.08 | 4.66 | 0.43 | 1086.48 | 1092.96 | 1071.3599 | 67 |
| 1728941340 | 1076.42 | -2.75 | -0.25 | 1087 | 1087 | 1075.35 | 51 |
| 1728682200 | 1079.17 | 30.83 | 2.94 | 1057.35 | 1081.77 | 1057.35 | 79 |
| 1728595740 | 1048.34 | -8.3 | -0.79 | 1049.4 | 1058.1099 | 1047.28 | 71 |
| 1728509400 | 1056.64 | 22.36 | 2.16 | 1050.4 | 1059.63 | 1048.32 | 99 |
| 1728422940 | 1034.28 | 14.76 | 1.45 | 1033 | 1047.3599 | 1028.14 | 246 |
| 1728336600 | 1019.52 | -3.91 | -0.38 | 1019 | 1027.14 | 1009.8 | 108 |
| 1728077400 | 1023.43 | 16.87 | 1.68 | 1015.2 | 1023.43 | 1010.88 | 1423 |
| 1727991000 | 1006.56 | -7.04 | -0.69 | 1017.36 | 1021.62 | 1006.56 | 78 |
| 1727904540 | 1013.6 | -4.4 | -0.43 | 1018 | 1022.12 | 1005.02 | 436 |
| 1727818200 | 1018 | -5.13 | -0.50 | 1033.3699 | 1033.3699 | 1012.06 | 567 |
| 1727731800 | 1023.13 | 25.13 | 2.52 | 1010.13 | 1026.77 | 1007 | 1184 |
| 1727472600 | 998 | -11.78 | -1.17 | 1000 | 1012.49 | 998 | 1027 |
| 1727386140 | 1009.78 | -24.69 | -2.39 | 1035.19 | 1036.3699 | 1008.25 | 103 |
| 1727299740 | 1034.47 | -6.57 | -0.63 | 1030.97 | 1039.67 | 1030.97 | 37 |
| 1727213400 | 1041.04 | -6.02 | -0.57 | 1049.3599 | 1049.3599 | 1016.08 | 43 |
| 1727127000 | 1047.06 | 15.1 | 1.46 | 1042.08 | 1053.14 | 1041 | 134 |
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
