Premium
Exchange Traded Fund (CSEMAS)
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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 174.9 | 5.61 | 3.31 | 172.2 | 176.24 | 172.2 | 2093 |
| 1727279700 | 169.29 | -0.48 | -0.28 | 167.84 | 169.4 | 167.18 | 2443 |
| 1727193300 | 169.77 | 4.53 | 2.74 | 167.65 | 169.77 | 167.65 | 1019 |
| 1727106900 | 165.24 | 2.21 | 1.36 | 163.9 | 165.63 | 163.9 | 881 |
| 1726847700 | 163.03 | 0.14 | 0.09 | 162.93 | 163.55 | 162.93 | 1555 |
| 1726761300 | 162.88999 | 2.39 | 1.49 | 162.13 | 162.94999 | 161.99 | 8118 |
| 1726674900 | 160.5 | -1.07 | -0.66 | 160.83 | 161.05 | 160.5 | 190 |
| 1726588500 | 161.57 | 1.32 | 0.82 | 161.27 | 161.59 | 161.27 | 680 |
| 1726502100 | 160.25 | -0.53 | -0.33 | 160.75 | 161.06 | 160.04 | 1404 |
| 1726242900 | 160.78 | 0.58 | 0.36 | 160.63999 | 160.99 | 160.56 | 626 |
| 1726156500 | 160.19999 | 2.3 | 1.46 | 160.07 | 160.6 | 159.79 | 325 |
| 1726070100 | 157.9 | 0.32 | 0.20 | 157.79 | 158.44 | 157.13 | 1078 |
| 1725983700 | 157.58 | -0.35 | -0.22 | 157.94 | 158.32 | 157.58 | 510 |
| 1725897300 | 157.93 | 0.06 | 0.04 | 157.41999 | 158.37 | 157.41999 | 102 |
| 1725638100 | 157.87 | -1.52 | -0.95 | 158.13999 | 158.16999 | 157.69 | 90 |
| 1725551700 | 159.38999 | -0.4 | -0.25 | 159.33 | 159.38999 | 158.52 | 163 |
| 1725465300 | 159.79 | -0.97 | -0.60 | 158.99 | 159.93 | 158.88 | 648 |
| 1725378900 | 160.76 | -1.83 | -1.13 | 162.22 | 162.27 | 160.22999 | 987 |
| 1725292500 | 162.59 | -0.48 | -0.29 | 162.49 | 162.59 | 162.01 | 200 |
| 1725033300 | 163.07 | 0.17 | 0.10 | 163.49 | 163.78 | 162.91 | 372 |
| 1724946900 | 162.9 | 1.04 | 0.64 | 161.74 | 163.19999 | 161.74 | 996 |
| 1724860500 | 161.86 | 0.36 | 0.22 | 161.09 | 162.57 | 161.09 | 669 |
| 1724774100 | 161.5 | 0.46 | 0.29 | 161.04 | 161.62 | 161.04 | 831 |
| 1724687700 | 161.04 | -1.55 | -0.95 | 162.24 | 162.8 | 161.04 | 729 |
| 1724428500 | 162.59 | 1.2 | 0.74 | 162.21 | 162.88 | 162.21 | 387 |
| 1724342100 | 161.38999 | -1 | -0.62 | 161.87 | 162.26 | 161.38999 | 615 |
| 1724255700 | 162.38999 | 0.19 | 0.12 | 161.51 | 162.44 | 161.21 | 1242 |
| 1724169300 | 162.19999 | -1.3 | -0.80 | 163.13999 | 163.49 | 162.19999 | 500 |
| 1724082900 | 163.5 | 0.48 | 0.29 | 162.99 | 163.54 | 162.85 | 1909 |
| 1723823700 | 163.02 | 4.77 | 3.01 | 161.87 | 163.02 | 161.86 | 2475 |
| 1723650900 | 158.25 | -1.46 | -0.91 | 159.19999 | 159.28 | 157.97999 | 250 |
| 1723564500 | 159.71 | 0.26 | 0.16 | 159.59 | 159.71 | 159.3 | 165 |
| 1723478100 | 159.44999 | 1.17 | 0.74 | 159.04 | 159.44999 | 158.41999 | 428 |
| 1723218900 | 158.28 | 0.66 | 0.42 | 158.85 | 159.44 | 157.91999 | 4020 |
| 1723132500 | 157.62 | 0.89 | 0.57 | 155.05 | 157.62 | 154.82 | 1191 |
| 1723046100 | 156.72999 | 3.57 | 2.33 | 155.78 | 157.38999 | 155.4 | 831 |
| 1722959700 | 153.16 | 1.61 | 1.06 | 152.69 | 153.16999 | 151.41999 | 3250 |
| 1722873300 | 151.55 | -5.28 | -3.37 | 150.09 | 151.58 | 147.31 | 3981 |
| 1722614100 | 156.83 | -6.17 | -3.79 | 159.93 | 159.93 | 156.56 | 315 |
| 1722527700 | 163 | -1.1 | -0.67 | 164 | 164.3 | 163 | 761 |
| 1722441300 | 164.1 | 2.68 | 1.66 | 163.57 | 164.16 | 163.22999 | 741 |
| 1722354900 | 161.41999 | 0.32 | 0.20 | 161.47 | 161.74 | 161.16999 | 370 |
| 1722268500 | 161.1 | 0.05 | 0.03 | 161.88 | 162.21 | 160.96 | 1303 |
| 1722009300 | 161.05 | 1.57 | 0.98 | 160.3 | 161.05 | 160.22999 | 12616 |
| 1721922900 | 159.47999 | -2 | -1.24 | 159.65 | 159.84 | 158.84 | 3763 |
| 1721836500 | 161.47999 | -1.44 | -0.88 | 162.4 | 162.59 | 161.47999 | 1695 |
| 1721750100 | 162.91999 | 0.12 | 0.07 | 162.29 | 163.1 | 162.08 | 1036 |
| 1721663700 | 162.8 | 0.35 | 0.22 | 162.19999 | 163.07 | 162.02 | 4311 |
| 1721404500 | 162.44999 | -1.25 | -0.76 | 162.97999 | 163.16 | 162.37 | 5907 |
| 1721318100 | 163.69999 | -1.24 | -0.75 | 165.51 | 165.84 | 163.69 | 6837 |
| 1721231700 | 164.94 | -3.34 | -1.98 | 166.97999 | 167.03 | 164.8 | 3356 |
| 1721145300 | 168.28 | 0.04 | 0.02 | 167.94 | 168.44 | 167.63 | 1308 |
| 1721058900 | 168.24 | -1.31 | -0.77 | 168.74 | 168.8 | 167.89 | 1918 |
| 1720799700 | 169.55 | -0.14 | -0.08 | 169.21 | 169.97 | 169.14 | 1151 |
| 1720713300 | 169.69 | 1.36 | 0.81 | 169.75 | 170.39 | 169.27 | 5852 |
| 1720626900 | 168.33 | 0.73 | 0.44 | 167.58 | 168.52 | 167.44999 | 5304 |
| 1720540500 | 167.6 | 0.68 | 0.41 | 167.56 | 167.88 | 167.43 | 1573 |
| 1720454100 | 166.91999 | 0.39 | 0.23 | 167.07 | 167.4 | 166.91999 | 9572 |
| 1720194900 | 166.53 | -0.17 | -0.10 | 167.05 | 167.22999 | 166.16 | 1096 |
| 1720108500 | 166.69999 | -0.82 | -0.49 | 167.99 | 168.46 | 166.65 | 10032 |
| 1720022100 | 167.52 | 1.44 | 0.87 | 166.63999 | 167.68 | 166.63999 | 2587 |
| 1719935700 | 166.08 | -0.16 | -0.10 | 165.65 | 166.08 | 165.29 | 340 |
| 1719849300 | 166.24 | -0.37 | -0.22 | 165.91999 | 166.38 | 165.49 | 7238 |
| 1719590100 | 166.61 | 0.78 | 0.47 | 167.02 | 167.02 | 166.4 | 5840 |
| 1719503700 | 165.83 | -0.22 | -0.13 | 165.83 | 166.43 | 165.82 | 273 |
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
