Premium
Exchange Traded Fund (CSBGU3)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 112.83 | 0.06 | 0.05 | 112.87 | 112.96 | 112.68 | 7228 |
| 1734368100 | 112.77 | -0.17 | -0.15 | 113.05 | 113.23 | 112.58 | 5535 |
| 1734108900 | 112.94 | -0.15 | -0.13 | 113.37 | 113.37 | 112.67 | 4837 |
| 1734022500 | 113.09 | 0.03 | 0.03 | 112.63 | 113.28 | 112.63 | 7399 |
| 1733936100 | 113.06 | 0.28 | 0.25 | 112.85 | 113.06 | 112.72 | 3738 |
| 1733849700 | 112.78 | 0.68 | 0.61 | 112.55 | 112.86 | 112.46 | 19043 |
| 1733763300 | 112.1 | -0.24 | -0.21 | 112.22 | 112.33 | 112.08 | 4219 |
| 1733504100 | 112.34 | 0.32 | 0.29 | 112.01 | 112.44 | 111.75 | 4739 |
| 1733417700 | 112.02 | -0.51 | -0.45 | 112.48 | 112.62 | 111.91 | 12945 |
| 1733331300 | 112.53 | -0.07 | -0.06 | 112.69 | 112.93 | 112.5 | 6202 |
| 1733244900 | 112.6 | -0.35 | -0.31 | 112.79 | 112.79 | 112.4 | 4442 |
| 1733158500 | 112.95 | 0.82 | 0.73 | 112.62 | 112.95 | 112.38 | 7608 |
| 1732899300 | 112.13 | 0.03 | 0.03 | 111.91 | 112.21 | 111.91 | 2879 |
| 1732812900 | 112.1 | 0.17 | 0.15 | 112.45 | 112.45 | 112.01 | 6687 |
| 1732726500 | 111.93 | -0.86 | -0.76 | 112.78 | 112.78 | 111.85 | 2366 |
| 1732640100 | 112.79 | 0.2 | 0.18 | 112.67 | 112.79 | 112.18 | 4909 |
| 1732553700 | 112.59 | -0.73 | -0.64 | 112.92 | 112.92 | 112.14 | 4548 |
| 1732294500 | 113.32 | 0.81 | 0.72 | 112.49 | 114 | 112.49 | 8648 |
| 1732208100 | 112.51 | 0.29 | 0.26 | 112.28 | 112.51 | 111.97 | 9257 |
| 1732121700 | 112.22 | 0.74 | 0.66 | 111.69 | 112.27 | 111.65 | 8224 |
| 1732035300 | 111.48 | -0.12 | -0.11 | 111.57 | 112.19 | 111.37 | 7731 |
| 1731948900 | 111.6 | -0.26 | -0.23 | 111.9 | 111.95 | 111.52 | 6948 |
| 1731689700 | 111.86 | 0.17 | 0.15 | 111.8 | 111.97 | 111.41 | 9671 |
| 1731603300 | 111.69 | 0.26 | 0.23 | 111.62 | 112.37 | 111.56 | 16242 |
| 1731516900 | 111.43 | 0.39 | 0.35 | 110.99 | 111.59 | 110.73 | 6862 |
| 1731430500 | 111.04 | 0.34 | 0.31 | 110.99 | 111.13 | 110.78 | 4319 |
| 1731344100 | 110.7 | 0.76 | 0.69 | 110.4 | 110.9 | 110.25 | 4353 |
| 1731084900 | 109.94 | 0.5 | 0.46 | 109.64 | 109.94 | 109.51 | 4721 |
| 1730998500 | 109.44 | -0.37 | -0.34 | 109.49 | 109.77 | 109.16 | 3533 |
| 1730912100 | 109.81 | 1.76 | 1.63 | 109.65 | 110.31 | 109.49 | 7492 |
| 1730825700 | 108.05 | -0.26 | -0.24 | 108.54 | 108.54 | 108.05 | 5801 |
| 1730739300 | 108.31 | -0.47 | -0.43 | 108.27 | 108.41 | 108.24 | 8398 |
| 1730480100 | 108.78 | 0.07 | 0.06 | 108.37 | 108.78 | 108.36 | 5024 |
| 1730393700 | 108.71 | 0.07 | 0.06 | 108.71 | 108.74 | 108.34 | 11822 |
| 1730307300 | 108.64 | -0.59 | -0.54 | 109.03 | 109.19 | 108.64 | 9578 |
| 1730220900 | 109.23 | 0.19 | 0.17 | 109.1 | 109.5 | 109.04 | 7840 |
| 1730134500 | 109.04 | -0.12 | -0.11 | 109.13 | 109.36 | 109.02 | 5962 |
| 1729871700 | 109.16 | -0.24 | -0.22 | 109.37 | 109.37 | 109.05 | 7967 |
| 1729785300 | 109.4 | -0.18 | -0.16 | 109.46 | 109.54 | 109.29 | 4333 |
| 1729698900 | 109.58 | 0.32 | 0.29 | 109.4 | 109.71 | 109.4 | 6016 |
| 1729612500 | 109.26 | 0.28 | 0.26 | 109.12 | 109.38 | 109.02 | 5806 |
| 1729526100 | 108.98 | -0.02 | -0.02 | 109.16 | 109.16 | 108.9 | 4879 |
| 1729266900 | 109 | -0.07 | -0.06 | 109.19 | 109.19 | 108.92 | 2393 |
| 1729180500 | 109.07 | 0.25 | 0.23 | 109 | 109.32 | 108.87 | 5264 |
| 1729094100 | 108.82 | 0.29 | 0.27 | 108.86 | 108.86 | 108.5 | 3435 |
| 1729007700 | 108.53 | 0.25 | 0.23 | 108.48 | 108.55 | 108.36 | 2688 |
| 1728921300 | 108.28 | 0.24 | 0.22 | 108.09 | 108.36 | 108.09 | 20223 |
| 1728662100 | 108.04 | -0.11 | -0.10 | 107.98 | 108.22 | 107.98 | 3437 |
| 1728575700 | 108.15 | 0.34 | 0.32 | 107.9 | 108.24 | 107.87 | 5185 |
| 1728489300 | 107.81 | 0.16 | 0.15 | 107.9 | 107.93 | 107.73 | 10789 |
| 1728402900 | 107.65 | 0.08 | 0.07 | 107.5 | 107.65 | 107.45 | 8106 |
| 1728316500 | 107.57 | -0.23 | -0.21 | 107.57 | 107.78 | 107.5 | 7161 |
| 1728057300 | 107.8 | 0.02 | 0.02 | 107.7 | 108 | 107.53 | 11030 |
| 1727970900 | 107.78 | 0.22 | 0.20 | 107.73 | 107.78 | 107.5 | 10236 |
| 1727884500 | 107.56 | 0.16 | 0.15 | 107.28 | 107.56 | 107.2 | 5327 |
| 1727798100 | 107.4 | 0.81 | 0.76 | 106.83 | 107.52 | 106.82 | 19793 |
| 1727711700 | 106.59 | 0.12 | 0.11 | 106.45 | 106.59 | 106.1 | 1797 |
| 1727452500 | 106.47 | 0.07 | 0.07 | 106.74 | 106.77 | 106.14 | 2348 |
| 1727366100 | 106.4 | -0.16 | -0.15 | 106.69 | 106.83 | 106.36 | 2147 |
| 1727279700 | 106.56 | -0.04 | -0.04 | 106.29 | 106.56 | 106.05 | 6442 |
| 1727193300 | 106.6 | -0.11 | -0.10 | 107.03 | 107.03 | 106.54 | 11178 |
| 1727106900 | 106.71 | 0.23 | 0.22 | 106.6 | 107.23 | 106.6 | 6963 |
| 1726847700 | 106.48 | -0.18 | -0.17 | 106.4 | 106.52 | 106.29 | 3625 |
| 1726761300 | 106.66 | -0.03 | -0.03 | 106.66 | 106.84 | 106.33 | 33772 |
| 1726674900 | 106.69 | -0.09 | -0.08 | 106.75 | 106.76 | 106.56 | 1978 |
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
