Dassault Aviation Historical Data - AMP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Dassault Aviation (AMP)

191.30

-1.30

(-0.67%)

Closed 22 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734714900	191.3	-1.3	-0.67	191.6	191.8	189.4	3318
1734628500	192.6	3.4	1.80	188.4	194.3	188.4	5924
1734542100	189.2	-0.2	-0.11	189.5	190.5	188.3	5367
1734455700	189.4	-0.7	-0.37	190.7	190.7	188.4	2962
1734369300	190.1	0	0.00	189.9	190.7	189.2	2507
1734110100	190.1	-1.5	-0.78	191.7	191.9	189.6	2119
1734023700	191.6	-0.1	-0.05	191.5	193.2	190.4	4383
1733937300	191.7	1.8	0.95	190	192.1	189.3	3247
1733850900	189.9	-0.2	-0.11	190.7	191.6	189.77428	3171
1733764500	190.1	-3.1	-1.60	193.5	193.5	189.5	3694
1733505300	193.2	-0.7	-0.36	194.8	195.6	192.7	4714
1733418900	193.9	-0.8	-0.41	193.4	194.5	192.4	1883
1733332500	194.7	3.1	1.62	191.3	196.4	190.9	3512
1733246100	191.6	2.3	1.22	189.9	192.2	189.6	1912
1733159700	189.3	0.9	0.48	190.5	191.5	188	3236
1732900500	188.4	-0.7	-0.37	188.8	189.6	187.1	10770
1732814100	189.1	2.2	1.18	186.9	189.6	186.5	1189
1732727700	186.9	-0.2	-0.11	186.6	188.1	185.5	1557
1732641300	187.1	0.2	0.11	186.9	188.1	186.4	4152
1732554900	186.9	-7.8	-4.01	191.7	192.2	186.9	2103
1732295700	194.7	-3.7	-1.86	199	199.1	192	5328
1732209300	198.4	2.8	1.43	195.6	198.6	195	3087
1732122900	195.6	0.2	0.10	195.7	197.3	194.2	2044
1732036500	195.4	3.6	1.88	191.3	196.8	191.05	6747
1731950100	191.8	-0.1	-0.05	193.3	194	191.5	2984
1731690900	191.9	-0.9	-0.47	190.8	192.9	190.6	3750
1731604500	192.8	-4	-2.03	197.9	197.9	192	2854
1731518100	196.8	-1.1	-0.56	196.9	197.35522	194.3	2934
1731431700	197.9	-2.7	-1.35	200.4	201.8	197.6	3422
1731345300	200.6	1.9	0.96	200.8	202.6	199.1	3177
1731086100	198.7	-0.5	-0.25	200	200	196.5	2289
1730999700	199.2	3.6	1.84	196.6	199.2	193.4	4137
1730913300	195.6	8	4.26	191.4	196.1	188.9	4074
1730826900	187.6	3.4	1.85	183.9	187.6	183.7	6697
1730740500	184.2	-2.3	-1.23	185.6	185.8	184	3406
1730481300	186.5	1.2	0.65	185	187.7	185	2668
1730394900	185.3	-0.5	-0.27	185	186.6	183.95	4552
1730308500	185.8	-2.2	-1.17	187.8	188.6	185.3	2720
1730222100	188	-4.3	-2.24	193.7	193.9	188	4683
1730135700	192.3	-0.5	-0.26	192.6	192.9	190	3722
1729872900	192.8	0.2	0.10	192.6	193.1	190.9	1801
1729786500	192.6	1.1	0.57	191.7	195	191.7	4733
1729700100	191.5	-1.2	-0.62	192.3	193.4	191.1	3714
1729613700	192.7	3.7	1.96	189.3	192.8	188.3	2958
1729527300	189	-2.9	-1.51	191.8	191.8	189	2052
1729268100	191.9	0.2	0.10	190.4	192.8	189.9	2023
1729181700	191.7	3.3	1.75	188.9	191.7	188.9	1273
1729095300	188.4	1	0.53	186.8	188.4	185.5	2711
1729008900	187.4	-0.3	-0.16	187.4	188.7	186.8	2568
1728922500	187.7	2.2	1.19	186.7	187.9	186.1	1600
1728663300	185.5	0.7	0.38	184.8	186.4	183.5	2980
1728576900	184.8	-7	-3.65	191.4	191.6	184.8	2707
1728490500	191.8	4.4	2.35	187.5	191.8	187.5	1259
1728404100	187.4	-0.3	-0.16	187.6	188.8	186.5	2673
1728317700	187.7	-0.2	-0.11	188.4	188.7	185.4	1456
1728058500	187.9	0.4	0.21	187.3	188.35	185.2	3446
1727972100	187.5	-0.7	-0.37	188.4	189.2	187	3461
1727885700	188.2	0.8	0.43	188.3	191.9	188.1	2401
1727799300	187.4	2.4	1.30	184.8	187.5	184.7	3376
1727712900	185	-6.8	-3.55	191.7	191.7	182.9	6122
1727453700	191.8	0.8	0.42	191.4	192.6	190.95	2122
1727367300	191	-4.2	-2.15	195.6	196.25	189.4	3729
1727280900	195.2	2	1.04	192.7	195.3	192.7	2407
1727194500	193.2	3.1	1.63	190.9	194.8	190.7	2339
1727108100	190.1	0.2	0.11	191.2	191.2	188.5	1705

Dassault Aviation

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions