Premium
ETF (CRPE)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742316900 | 149.87 | -0.22 | -0.15 | 149.82 | 149.97999 | 149.82 | 1286 |
| 1742230500 | 150.09 | 0.5 | 0.33 | 150.01 | 150.09 | 149.86 | 1991 |
| 1741971300 | 149.59 | 0.02 | 0.01 | 149.54 | 149.61 | 149.41999 | 721 |
| 1741884900 | 149.57 | -0.16 | -0.11 | 149.81 | 149.81 | 149.47999 | 641 |
| 1741798500 | 149.72999 | 0.05 | 0.03 | 149.78 | 149.99 | 149.6 | 2606 |
| 1741712100 | 149.68 | -0.64 | -0.43 | 150.03 | 150.03 | 149.68 | 1093 |
| 1741625700 | 150.32 | -0.05 | -0.03 | 149.68 | 150.5 | 149.68 | 3446 |
| 1741366500 | 150.37 | 0.83 | 0.56 | 150.21 | 150.41 | 150.12 | 5568 |
| 1741280100 | 149.54 | -1.24 | -0.82 | 149.87 | 150.07 | 149.54 | 2209 |
| 1741193700 | 150.78 | -0.86 | -0.57 | 151.1 | 151.1 | 150.63999 | 2727 |
| 1741107300 | 151.63999 | 0.01 | 0.01 | 152.25 | 152.25 | 151.63999 | 922 |
| 1741020900 | 151.63 | -0.48 | -0.32 | 152.25 | 152.25 | 151.52 | 429 |
| 1740761700 | 152.11 | 0.04 | 0.03 | 152.16 | 152.19 | 151.94 | 905 |
| 1740675300 | 152.07 | 0.26 | 0.17 | 152.36 | 152.36 | 151.72 | 948 |
| 1740588900 | 151.81 | 0.11 | 0.07 | 151.97999 | 151.97999 | 151.75 | 1461 |
| 1740502500 | 151.69999 | 0 | 0.00 | 151.62 | 151.69999 | 151.51 | 3886 |
| 1740416100 | 151.69999 | -0.03 | -0.02 | 151.68 | 151.79 | 151.53 | 528 |
| 1740156900 | 151.72999 | 0.41 | 0.27 | 151.19999 | 151.82 | 151.19999 | 4996 |
| 1740070500 | 151.32 | 0.13 | 0.09 | 151.08 | 151.32 | 151.05 | 892 |
| 1739984100 | 151.19 | -0.37 | -0.24 | 151.31 | 151.36 | 151 | 1652 |
| 1739897700 | 151.56 | 0.08 | 0.05 | 151.38999 | 151.56 | 151.28 | 1357 |
| 1739811300 | 151.47999 | -0.29 | -0.19 | 151.35 | 151.47999 | 151.32 | 954 |
| 1739552100 | 151.77 | -0.03 | -0.02 | 151.63 | 151.84 | 151.57 | 803 |
| 1739465700 | 151.8 | 0.71 | 0.47 | 151.46 | 151.8 | 151.46 | 1518 |
| 1739379300 | 151.09 | -0.31 | -0.20 | 151.19 | 151.34 | 151.02 | 7999 |
| 1739292900 | 151.4 | -0.29 | -0.19 | 151.97999 | 151.97999 | 151.4 | 1438 |
| 1739206500 | 151.69 | 0.19 | 0.13 | 152.05 | 152.05 | 151.59 | 1104 |
| 1738947300 | 151.5 | -0.28 | -0.18 | 151.8 | 151.81 | 151.5 | 5068 |
| 1738860900 | 151.78 | -0.03 | -0.02 | 151.66999 | 151.83 | 151.62 | 1544 |
| 1738774500 | 151.81 | 0.24 | 0.16 | 151.79 | 151.94999 | 151.77 | 2491 |
| 1738688100 | 151.57 | 0.16 | 0.11 | 151.32 | 151.57 | 151.32 | 1138 |
| 1738601700 | 151.41 | 0.18 | 0.12 | 151.56 | 151.56 | 151.27 | 360 |
| 1738342500 | 151.22999 | 0.6 | 0.40 | 151.04 | 151.32 | 150.8 | 1396 |
| 1738256100 | 150.63 | 0.42 | 0.28 | 150.28 | 150.75 | 150.28 | 351 |
| 1738169700 | 150.21 | 0.08 | 0.05 | 150.27 | 150.44999 | 150.21 | 581 |
| 1738083300 | 150.13 | -0.07 | -0.05 | 150 | 150.19 | 150 | 3783 |
| 1737996900 | 150.19999 | 0.25 | 0.17 | 150.16 | 150.37 | 150.13 | 14345 |
| 1737737700 | 149.94999 | -0.22 | -0.15 | 149.96 | 150.05 | 149.8 | 13888 |
| 1737651300 | 150.16999 | -0.24 | -0.16 | 150.27 | 150.27 | 150.1 | 3057 |
| 1737564900 | 150.41 | 0.11 | 0.07 | 150.22 | 150.46 | 150.22 | 14058 |
| 1737478500 | 150.3 | 0.05 | 0.03 | 150.59 | 150.59 | 150.07 | 1956 |
| 1737392100 | 150.25 | 0.22 | 0.15 | 149.99 | 150.25 | 149.94 | 325 |
| 1737132900 | 150.03 | 0.3 | 0.20 | 150.24 | 150.24 | 150.03 | 4214 |
| 1737046500 | 149.72999 | -0.11 | -0.07 | 149.79 | 149.83 | 149.61 | 534 |
| 1736960100 | 149.84 | 0.67 | 0.45 | 149.31 | 149.84 | 149.21 | 1586 |
| 1736873700 | 149.16999 | -0.13 | -0.09 | 149.29 | 149.29 | 149.07 | 690 |
| 1736787300 | 149.3 | -0.18 | -0.12 | 149.09 | 149.3 | 149.08 | 739 |
| 1736528100 | 149.47999 | -0.3 | -0.20 | 149.96 | 149.96 | 149.22999 | 591 |
| 1736441700 | 149.78 | 0.04 | 0.03 | 149.52 | 149.78 | 149.52 | 560 |
| 1736355300 | 149.74 | -0.12 | -0.08 | 150.22 | 150.22 | 149.53 | 715 |
| 1736268900 | 149.86 | -0.12 | -0.08 | 150.01 | 150.19999 | 149.86 | 992 |
| 1736182500 | 149.97999 | -0.2 | -0.13 | 149.8 | 150.06 | 149.8 | 714 |
| 1735923300 | 150.18 | -0.48 | -0.32 | 150.38 | 150.51 | 150.11 | 349 |
| 1735836900 | 150.66 | 0.04 | 0.03 | 151.02 | 151.02 | 150.62 | 982 |
| 1735577700 | 150.62 | -0.1 | -0.07 | 150.44 | 150.69999 | 150.44 | 8163 |
| 1735318500 | 150.72 | 0.05 | 0.03 | 150.24 | 150.72999 | 150.24 | 1478 |
| 1734972900 | 150.66999 | -0.33 | -0.22 | 150.8 | 150.94 | 150.57 | 5373 |
| 1734713700 | 151 | 0.4 | 0.27 | 150.6 | 151 | 150.6 | 1647 |
| 1734627300 | 150.6 | -0.55 | -0.36 | 150.61 | 150.78 | 150.6 | 16490 |
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
