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 |
|---|---|---|---|---|---|---|---|
| 1782230100 | 268.32 | -14.98 | -5.29 | 268.14 | 271.12 | 266.07 | 9395 |
| 1782143700 | 283.3 | 6.09 | 2.20 | 280.93 | 285.08999 | 280.64999 | 5115 |
| 1781884500 | 277.20999 | -2.1 | -0.75 | 278.29 | 278.45 | 276.85 | 9616 |
| 1781798100 | 279.31 | 6.97 | 2.56 | 275.41 | 280 | 275.08 | 4966 |
| 1781711700 | 272.33999 | 4.05 | 1.51 | 271.82 | 272.33999 | 270.39999 | 2409 |
| 1781625300 | 268.29 | -3.35 | -1.23 | 270.38 | 271.89999 | 268 | 8416 |
| 1781538900 | 271.64 | 8.01 | 3.04 | 268.58 | 271.64 | 268.58 | 7631 |
| 1781279700 | 263.63 | 7.94 | 3.11 | 259.12 | 263.8 | 258.35 | 5457 |
| 1781193300 | 255.69 | 2.36 | 0.93 | 253.39 | 256.74 | 252.54 | 3668 |
| 1781106900 | 253.33 | -0.81 | -0.32 | 254.93 | 257.70999 | 250.26 | 5263 |
| 1781020500 | 254.14 | -2.87 | -1.12 | 262.29 | 262.77999 | 254.14 | 5365 |
| 1780934100 | 257.01 | -0.15 | -0.06 | 252.71 | 258.3 | 252.58 | 15327 |
| 1780674900 | 257.16 | -10.54 | -3.94 | 260.88 | 262.04 | 257.16 | 13759 |
| 1780588500 | 267.7 | -5.05 | -1.85 | 268.8 | 268.99 | 263.77999 | 11531 |
| 1780502100 | 272.75 | -2.75 | -1.00 | 274.29 | 275.17 | 271.62 | 14629 |
| 1780415700 | 275.5 | 3.58 | 1.32 | 272.02 | 275.5 | 272.02 | 3270 |
| 1780329300 | 271.92 | 6.8 | 2.56 | 271.01 | 271.94 | 268.83999 | 3430 |
| 1780070100 | 265.12 | 1.12 | 0.42 | 265.91 | 267.12 | 264.81 | 4182 |
| 1779983700 | 264 | 0.67 | 0.25 | 260.08999 | 264 | 259.24 | 7445 |
| 1779897300 | 263.33 | 0.61 | 0.23 | 263.01 | 267 | 262.93 | 4852 |
| 1779810900 | 262.72 | 2.11 | 0.81 | 260.05 | 263.5 | 259.25 | 9692 |
| 1779724500 | 260.61 | 5.93 | 2.33 | 257.89999 | 260.61 | 257.39999 | 5008 |
| 1779465300 | 254.68 | 3.99 | 1.59 | 253.79 | 254.68 | 252.56 | 13778 |
| 1779378900 | 250.69 | 0.57 | 0.23 | 250.61 | 252.34 | 250 | 25479 |
| 1779292500 | 250.12 | 5.45 | 2.23 | 245.36 | 250.12 | 245.36 | 7842 |
| 1779206100 | 244.67 | -3.31 | -1.33 | 246.23 | 246.38 | 242.8 | 6875 |
| 1779119700 | 247.98 | -2.57 | -1.03 | 248.93 | 251.88 | 247.5 | 7632 |
| 1778860500 | 250.55 | -7.23 | -2.80 | 251.53 | 251.67 | 248.16 | 12460 |
| 1778774100 | 257.77999 | 2.59 | 1.01 | 255.94 | 257.8 | 254.7 | 4321 |
| 1778687700 | 255.19 | 8.39 | 3.40 | 253.63 | 255.41 | 251.71 | 7477 |
| 1778601300 | 246.8 | -10.44 | -4.06 | 251.21 | 251.56 | 246.32 | 7129 |
| 1778514900 | 257.24 | 1.17 | 0.46 | 255.24 | 257.24 | 254.49 | 4810 |
| 1778255700 | 256.07 | 2.02 | 0.80 | 253.75 | 256.39 | 252.69 | 5315 |
| 1778169300 | 254.05 | -0.26 | -0.10 | 255.71 | 256.89 | 253.49 | 6313 |
| 1778082900 | 254.31 | 6.33 | 2.55 | 250.43 | 254.78 | 250.1 | 7048 |
| 1777996500 | 247.98 | 5.32 | 2.19 | 243.77 | 247.98 | 243.74 | 4470 |
| 1777910100 | 242.66 | 4.36 | 1.83 | 243.9 | 244.81 | 241.32 | 16059 |
| 1777564500 | 238.3 | 1.5 | 0.63 | 236.21 | 238.51 | 236.13 | 2055 |
| 1777478100 | 236.8 | 1.78 | 0.76 | 238.29 | 238.69 | 236.64 | 2970 |
| 1777391700 | 235.02 | -3.4 | -1.43 | 237.9 | 237.97 | 234.8 | 3972 |
| 1777305300 | 238.42 | 0.14 | 0.06 | 239.04 | 239.53 | 238 | 3211 |
| 1777046100 | 238.28 | 2.71 | 1.15 | 236.38 | 238.36 | 235.82 | 3397 |
| 1776959700 | 235.57 | -0.69 | -0.29 | 234 | 235.6 | 233.18 | 15084 |
| 1776873300 | 236.26 | 3.64 | 1.56 | 234.4 | 236.26 | 233.45 | 4551 |
| 1776786900 | 232.62 | -0.65 | -0.28 | 235.01 | 235.79 | 232.46 | 4434 |
| 1776700500 | 233.27 | -2.59 | -1.10 | 232.47 | 234.08 | 231.57 | 4814 |
| 1776441300 | 235.86 | 4.64 | 2.01 | 230.11 | 236.74 | 229.84 | 20402 |
| 1776354900 | 231.22 | 2.34 | 1.02 | 231.21 | 231.38 | 229.4 | 8230 |
| 1776268500 | 228.88 | 0.87 | 0.38 | 228.48 | 229.09 | 227.6 | 22112 |
| 1776182100 | 228.01 | 4.93 | 2.21 | 225.62 | 228.01 | 225.62 | 4751 |
| 1776095700 | 223.08 | -0.83 | -0.37 | 222.05 | 223.38 | 221.4 | 1254 |
| 1775836500 | 223.91 | 1.84 | 0.83 | 223.88 | 224.4 | 223.47 | 4925 |
| 1775750100 | 222.07 | -1.14 | -0.51 | 222.15 | 222.39 | 220.47 | 3602 |
| 1775663700 | 223.21 | 12.6 | 5.98 | 222.52 | 225.3 | 222.29 | 18325 |
| 1775577300 | 210.61 | 0.21 | 0.10 | 212.71 | 214.33 | 209.89 | 5233 |
| 1775145300 | 210.4 | -3.42 | -1.60 | 208.02 | 211.17 | 206.9 | 2555 |
| 1775058900 | 213.82 | 8.12 | 3.95 | 213.38 | 213.97 | 211.52 | 4999 |
| 1774972500 | 205.7 | -2.33 | -1.12 | 204.63 | 206.51 | 203.71 | 3792 |
| 1774886100 | 208.03 | 0.37 | 0.18 | 207.76 | 208.76 | 205.96 | 4725 |
| 1774630500 | 207.66 | -2.4 | -1.14 | 210.82 | 210.84 | 206.89 | 3160 |
| 1774544100 | 210.06 | -6.17 | -2.85 | 213.1 | 213.1 | 209.93 | 4611 |
| 1774457700 | 216.23 | 3.34 | 1.57 | 215.88 | 216.46 | 214 | 8292 |
| 1774371300 | 212.89 | -1 | -0.47 | 213.47 | 213.67 | 211.11 | 8694 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
