Premium
Congress Smid Growth ETF (CSMD)
AMEX
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 | 0.11 | 0.365084633256 | 30.13 | 30.64 | 29.6823 | 47618 | 30.14255747 | SP |
| 4 | -1.61 | -5.05494505495 | 31.85 | 31.8999 | 29.6 | 52186 | 30.23763093 | SP |
| 12 | -0.2 | -0.65703022339 | 30.44 | 32.27 | 28.97 | 50098 | 30.54153821 | SP |
| 26 | 1.57 | 5.47610742937 | 28.67 | 32.27 | 27.29 | 36480 | 30.05328422 | SP |
| 52 | 4.19 | 16.084452975 | 26.05 | 32.27 | 25.94 | 35574 | 29.21407297 | SP |
| 156 | 5.09 | 20.2385685885 | 25.15 | 32.27 | 22.3 | 36312 | 27.88212475 | SP |
| 260 | 5.09 | 20.2385685885 | 25.15 | 32.27 | 22.3 | 36312 | 27.88212475 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 30.24 | 0.15 | 0.50 | 29.91 | 30.25 | 29.89 | 34634 |
| 1736292600 | 30.09 | -0.19 | -0.63 | 30.64 | 30.64 | 29.9601 | 39382 |
| 1736206200 | 30.28 | 0.14 | 0.47 | 30.47 | 30.61 | 30.2 | 99879 |
| 1735947000 | 30.1394 | 0.41 | 1.36 | 29.7968 | 30.15 | 29.7968 | 27613 |
| 1735860600 | 29.734 | -0.19 | -0.62 | 30.13 | 30.285 | 29.6823 | 36581 |
| 1735687800 | 29.92 | -0 | -0.00 | 29.99 | 30.1569 | 29.83 | 87133 |
| 1735601400 | 29.9207 | -0.21 | -0.70 | 29.9 | 30.01 | 29.6 | 137556 |
| 1735342200 | 30.1323 | -0.36 | -1.17 | 30.44 | 30.44 | 29.944 | 69952 |
| 1735255800 | 30.49 | 0.09 | 0.30 | 30.22 | 30.49 | 30.22 | 31024 |
| 1735077840 | 30.4 | 0.23 | 0.78 | 30.19 | 30.41 | 30.19 | 22593 |
| 1734996600 | 30.1661 | -0 | -0.01 | 30.41 | 30.41 | 29.9601 | 31912 |
| 1734737400 | 30.17 | 0.19 | 0.63 | 30.1065 | 30.48 | 30 | 44615 |
| 1734651000 | 29.98 | -0.04 | -0.15 | 30.09 | 30.1673 | 29.8801 | 35515 |
| 1734564600 | 30.0246 | -1.16 | -3.72 | 31.36 | 31.36 | 30.0232 | 132074 |
| 1734478200 | 31.1853 | -0.31 | -0.99 | 31.42 | 31.42 | 31.1107 | 33181 |
| 1734391800 | 31.4982 | 0.09 | 0.27 | 31.49 | 31.6865 | 31.475 | 19848 |
| 1734132600 | 31.4123 | -0.27 | -0.85 | 31.5908 | 31.5908 | 31.27 | 17461 |
| 1734046200 | 31.68 | -0.21 | -0.66 | 31.85 | 31.8999 | 31.68 | 38401 |
| 1733959800 | 31.89 | 0.3 | 0.95 | 31.89 | 31.9971 | 31.7872 | 34235 |
| 1733873400 | 31.59 | -0.1 | -0.32 | 31.532 | 31.84 | 31.5238 | 53217 |
| 1733787000 | 31.69 | -0.14 | -0.43 | 31.95 | 31.95 | 31.69 | 23976 |
| 1733527800 | 31.8258 | 0.02 | 0.05 | 31.9281 | 31.9281 | 31.692 | 25439 |
| 1733441400 | 31.81 | -0.25 | -0.78 | 32.08 | 32.08 | 31.76 | 21630 |
| 1733355000 | 32.06 | 0.29 | 0.91 | 31.88 | 32.09 | 31.88 | 34078 |
| 1733268600 | 31.77 | -0.07 | -0.22 | 31.79 | 31.7925 | 31.63 | 33969 |
| 1733182200 | 31.84 | -0.09 | -0.27 | 31.91 | 31.93 | 31.83 | 27811 |
| 1732917840 | 31.9262 | 0.09 | 0.27 | 32.11 | 32.11 | 31.9234 | 148267 |
| 1732750200 | 31.84 | -0.11 | -0.34 | 31.96 | 32.049999 | 31.74 | 33992 |
| 1732663800 | 31.95 | -0.07 | -0.22 | 32 | 32 | 31.7601 | 58978 |
| 1732577400 | 32.02 | 0.41 | 1.30 | 31.97 | 32.27 | 31.97 | 28551 |
| 1732318200 | 31.61 | 0.36 | 1.15 | 31.53 | 31.6293 | 31.46 | 39695 |
| 1732231800 | 31.25 | 0.71 | 2.32 | 30.78 | 31.33 | 30.7 | 47629 |
| 1732145400 | 30.54 | 0.34 | 1.13 | 30.43 | 30.54 | 30.2749 | 39215 |
| 1732059000 | 30.2 | 0.21 | 0.70 | 29.87 | 30.28 | 29.802 | 39334 |
| 1731972600 | 29.99 | 0.03 | 0.10 | 30.05 | 30.09 | 29.93 | 44146 |
| 1731713400 | 29.96 | -0.53 | -1.74 | 30.3 | 30.3 | 29.96 | 45067 |
| 1731627000 | 30.49 | -0.63 | -2.02 | 30.98 | 31.02 | 30.36 | 115905 |
| 1731540600 | 31.12 | -0.33 | -1.05 | 31.6 | 31.6 | 31.12 | 27308 |
| 1731454200 | 31.45 | -0.23 | -0.73 | 31.73 | 31.79 | 31.4217 | 63688 |
| 1731367800 | 31.68 | 0.3 | 0.96 | 31.6 | 31.84 | 31.6 | 107310 |
| 1731108600 | 31.38 | 0.27 | 0.87 | 31.06 | 31.49 | 31.06 | 44298 |
| 1731022200 | 31.11 | 0.04 | 0.13 | 31 | 31.2119 | 30.9249 | 32339 |
| 1730935800 | 31.07 | 1.16 | 3.88 | 30.87 | 31.13 | 30.53 | 39121 |
| 1730849400 | 29.9092 | 0.64 | 2.18 | 29.39 | 29.9092 | 29.39 | 78497 |
| 1730763000 | 29.27 | 0.07 | 0.24 | 29.17 | 29.4893 | 29.17 | 38573 |
| 1730500200 | 29.2003 | 0.19 | 0.66 | 29.27 | 29.3524 | 29.1961 | 29451 |
| 1730413800 | 29.01 | -0.27 | -0.91 | 29.06 | 29.25 | 28.97 | 63280 |
| 1730327400 | 29.2755 | -0.34 | -1.16 | 29.59 | 29.59 | 29.2755 | 30459 |
| 1730241000 | 29.62 | 0.15 | 0.51 | 29.56 | 29.6201 | 29.43 | 33187 |
| 1730154600 | 29.47 | 0.26 | 0.89 | 29.37 | 29.5474 | 29.37 | 33928 |
| 1729895400 | 29.209 | -0.35 | -1.19 | 29.68 | 29.68 | 29.14 | 31407 |
| 1729809000 | 29.56 | 0.12 | 0.41 | 29.59 | 29.63 | 29.37 | 54935 |
| 1729722600 | 29.44 | -0.12 | -0.41 | 29.46 | 29.58 | 29.35 | 41113 |
| 1729636200 | 29.56 | -0.44 | -1.47 | 29.81 | 29.81 | 29.56 | 168388 |
| 1729549800 | 30.0009 | -0.22 | -0.72 | 30.19 | 30.22 | 29.94 | 21582 |
| 1729290600 | 30.2196 | 0.04 | 0.13 | 30.31 | 30.31 | 30.145 | 44323 |
| 1729204200 | 30.18 | -0.1 | -0.33 | 30.44 | 30.44 | 30.16 | 37917 |
| 1729117800 | 30.28 | 0.2 | 0.66 | 30.23 | 30.39 | 30.23 | 25312 |
| 1729031400 | 30.08 | -0.25 | -0.82 | 30.3 | 30.4 | 30.08 | 42189 |
| 1728945000 | 30.33 | 0.23 | 0.76 | 30.16 | 30.36 | 30.16 | 19700 |
| 1728685800 | 30.1 | 0.42 | 1.42 | 29.68 | 30.13 | 29.68 | 20279 |
| 1728599400 | 29.68 | -0.03 | -0.10 | 29.57 | 29.69 | 29.53 | 21638 |
| 1728513000 | 29.71 | 0.12 | 0.41 | 29.7 | 29.7367 | 29.5444 | 25236 |
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
