Premium
ETF (CMUSRI)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 90.98 | 0.88 | 0.98 | 91.2 | 91.2 | 90.98 | 771 |
| 1745510100 | 90.1 | -0.41 | -0.45 | 90.04 | 90.1 | 89.99 | 985 |
| 1745423700 | 90.51 | 2.01 | 2.27 | 90.51 | 90.51 | 90.51 | 59 |
| 1745337300 | 88.5 | 0.4 | 0.45 | 88.5 | 88.5 | 88.5 | 30 |
| 1744905300 | 88.1 | 0.07 | 0.08 | 88.1 | 88.1 | 88.1 | 4 |
| 1744818900 | 88.03 | -0.85 | -0.96 | 87.97 | 88.03 | 87.97 | 62 |
| 1744732500 | 88.88 | 1.67 | 1.91 | 88.75 | 88.88 | 88.75 | 5 |
| 1744646100 | 87.21 | 3.76 | 4.51 | 87.21 | 87.21 | 87.21 | 0 |
| 1744386900 | 83.45 | 0 | 0.00 | 83.45 | 83.45 | 83.45 | 0 |
| 1744300500 | 83.45 | 0 | 0.00 | 83.45 | 83.45 | 83.45 | 0 |
| 1744214100 | 83.45 | 0 | 0.00 | 83.45 | 83.45 | 83.45 | 0 |
| 1744127700 | 83.45 | -0.4 | -0.48 | 83.45 | 83.45 | 83.45 | 65 |
| 1744041300 | 83.85 | -6.2 | -6.89 | 82.28 | 83.85 | 82.27 | 121 |
| 1743782100 | 90.05 | 0 | 0.00 | 90.05 | 90.05 | 90.05 | 0 |
| 1743695700 | 90.05 | -1.51 | -1.65 | 90.05 | 90.05 | 90.05 | 60 |
| 1743609300 | 91.56 | 0 | 0.00 | 91.56 | 91.56 | 91.56 | 0 |
| 1743522900 | 91.56 | -1.52 | -1.63 | 91.56 | 91.56 | 91.56 | 4 |
| 1743440100 | 93.08 | 0 | 0.00 | 93.08 | 93.08 | 93.08 | 0 |
| 1743180900 | 93.08 | 0 | 0.00 | 93.08 | 93.08 | 93.08 | 0 |
| 1743094500 | 93.08 | 0 | 0.00 | 93.08 | 93.08 | 93.08 | 0 |
| 1743008100 | 93.08 | -0.18 | -0.19 | 93.08 | 93.08 | 93.08 | 2 |
| 1742921700 | 93.26 | 0 | 0.00 | 93.26 | 93.26 | 93.26 | 0 |
| 1742835300 | 93.26 | 0 | 0.00 | 93.26 | 93.26 | 93.26 | 0 |
| 1742576100 | 93.26 | 0 | 0.00 | 93.26 | 93.26 | 93.26 | 0 |
| 1742489700 | 93.26 | 0 | 0.00 | 93.26 | 93.26 | 93.26 | 0 |
| 1742403300 | 93.26 | 0 | 0.00 | 93.26 | 93.26 | 93.26 | 0 |
| 1742316900 | 93.26 | 0 | 0.00 | 93.26 | 93.26 | 93.26 | 0 |
| 1742230500 | 93.26 | 1.07 | 1.16 | 93.26 | 93.26 | 93.26 | 6 |
| 1741971300 | 92.19 | 0 | 0.00 | 92.19 | 92.19 | 92.19 | 0 |
| 1741884900 | 92.19 | 0.44 | 0.48 | 92.19 | 92.19 | 92.19 | 55 |
| 1741798500 | 91.75 | 0 | 0.00 | 91.75 | 91.75 | 91.75 | 0 |
| 1741712100 | 91.75 | -1.48 | -1.59 | 91.75 | 91.75 | 91.75 | 34 |
| 1741625700 | 93.23 | -0.18 | -0.19 | 93.23 | 93.23 | 93.23 | 10 |
| 1741366500 | 93.41 | -1.09 | -1.15 | 93.41 | 93.41 | 93.41 | 1 |
| 1741280100 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1741193700 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1741107300 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1741020900 | 94.5 | 0.78 | 0.83 | 94.5 | 94.5 | 94.5 | 5 |
| 1740761700 | 93.72 | -0.65 | -0.69 | 93.72 | 93.72 | 93.72 | 111 |
| 1740675300 | 94.37 | -1.19 | -1.25 | 94.37 | 94.37 | 94.37 | 1 |
| 1740588900 | 95.56 | 0 | 0.00 | 95.56 | 95.56 | 95.56 | 0 |
| 1740502500 | 95.56 | 0 | 0.00 | 95.56 | 95.56 | 95.56 | 0 |
| 1740416100 | 95.56 | 0 | 0.00 | 95.56 | 95.56 | 95.56 | 0 |
| 1740156900 | 95.56 | 0 | 0.00 | 95.56 | 95.56 | 95.56 | 0 |
| 1740070500 | 95.56 | 0 | 0.00 | 95.56 | 95.56 | 95.56 | 0 |
| 1739984100 | 95.56 | 0 | 0.00 | 95.56 | 95.56 | 95.56 | 0 |
| 1739897700 | 95.56 | 0 | 0.00 | 95.56 | 95.56 | 95.56 | 0 |
| 1739811300 | 95.56 | 1.15 | 1.22 | 95.56 | 95.56 | 95.56 | 394 |
| 1739552100 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1739465700 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1739379300 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1739292900 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1739206500 | 94.41 | 0.14 | 0.15 | 94.33 | 94.41 | 94.33 | 3 |
| 1738947300 | 94.27 | 0.82 | 0.88 | 94.27 | 94.27 | 94.27 | 35 |
| 1738860900 | 93.45 | 0 | 0.00 | 93.45 | 93.45 | 93.45 | 0 |
| 1738774500 | 93.45 | -0.02 | -0.02 | 93.45 | 93.45 | 93.45 | 310 |
| 1738688100 | 93.47 | 0.98 | 1.06 | 93.47 | 93.47 | 93.47 | 55 |
| 1738601700 | 92.49 | -1.04 | -1.11 | 92.62 | 92.62 | 92.49 | 68 |
| 1738342500 | 93.53 | 0 | 0.00 | 93.53 | 93.53 | 93.53 | 0 |
| 1738256100 | 93.53 | 0.72 | 0.78 | 93.53 | 93.53 | 93.53 | 100 |
| 1738169700 | 92.81 | 0.31 | 0.34 | 92.81 | 92.81 | 92.81 | 79 |
| 1738083300 | 92.5 | 0.63 | 0.69 | 92.5 | 92.5 | 92.5 | 3 |
| 1737996900 | 91.87 | -0.23 | -0.25 | 91.44 | 91.87 | 91.44 | 63 |
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
