Premium
Exchange Traded Fund (CSEMU)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 190.26 | -3.06 | -1.58 | 193.56 | 194.24 | 190.12 | 12767 |
| 1741625700 | 193.32 | -3.3 | -1.68 | 196.84 | 196.84 | 192.74 | 45559 |
| 1741366500 | 196.62 | -1.68 | -0.85 | 196.5 | 196.94 | 195.04 | 3042 |
| 1741280100 | 198.3 | 1.6 | 0.81 | 197.94 | 198.32 | 195.68 | 7225 |
| 1741193700 | 196.7 | 4.1 | 2.13 | 196.6 | 197.58 | 196.4 | 17512 |
| 1741107300 | 192.6 | -5.5 | -2.78 | 196.18 | 196.18 | 192.6 | 11472 |
| 1741020900 | 198.1 | 3.28 | 1.68 | 196.22 | 198.74 | 195.22 | 35116 |
| 1740761700 | 194.82 | -0.38 | -0.19 | 193.98 | 194.82 | 193.72 | 3706 |
| 1740675300 | 195.2 | -1.46 | -0.74 | 195.66 | 196.18 | 195 | 5796 |
| 1740588900 | 196.66 | 1.2 | 0.61 | 195.94 | 197.16 | 195.66 | 10320 |
| 1740502500 | 195.46 | 1.22 | 0.63 | 194.34 | 195.64 | 194.34 | 4257 |
| 1740416100 | 194.24 | -0.44 | -0.23 | 195.12 | 195.34 | 193.96 | 2506 |
| 1740156900 | 194.68 | 0.1 | 0.05 | 194.58 | 195.32 | 194.2 | 5122 |
| 1740070500 | 194.58 | 0.22 | 0.11 | 194.86 | 195.6 | 194.54 | 8467 |
| 1739984100 | 194.36 | -2.96 | -1.50 | 197.22 | 197.22 | 194.34 | 14289 |
| 1739897700 | 197.32 | 0.82 | 0.42 | 196.74 | 197.34 | 196.2 | 2344 |
| 1739811300 | 196.5 | 0.48 | 0.24 | 195.68 | 196.5 | 195.68 | 1640 |
| 1739552100 | 196.02 | 0.78 | 0.40 | 195.52 | 196.2 | 195.28 | 3167 |
| 1739465700 | 195.24 | 2.54 | 1.32 | 194.26 | 195.24 | 192.5 | 11605 |
| 1739379300 | 192.7 | 0.92 | 0.48 | 192.52 | 192.74 | 191.42 | 2659 |
| 1739292900 | 191.78 | 0.94 | 0.49 | 190.92 | 191.78 | 190.92 | 2603 |
| 1739206500 | 190.84 | 1.16 | 0.61 | 190.34 | 190.86 | 190.12 | 6488 |
| 1738947300 | 189.68 | -1.04 | -0.55 | 190.74 | 190.74 | 189.68 | 12448 |
| 1738860900 | 190.72 | 3.14 | 1.67 | 188.86 | 190.72 | 188.86 | 9083 |
| 1738774500 | 187.58 | -0.02 | -0.01 | 187.48 | 187.74 | 187 | 1458 |
| 1738688100 | 187.6 | 1.3 | 0.70 | 186.82 | 187.7 | 185.92 | 8903 |
| 1738601700 | 186.3 | -2.38 | -1.26 | 185.12 | 186.64 | 185.12 | 4589 |
| 1738342500 | 188.68 | 0.08 | 0.04 | 189.14 | 189.56 | 188.68 | 1629 |
| 1738256100 | 188.6 | 1.62 | 0.87 | 187.78 | 188.62 | 187.78 | 2258 |
| 1738169700 | 186.98 | 0.78 | 0.42 | 186.94 | 187.44 | 186.76 | 12990 |
| 1738083300 | 186.2 | 0.64 | 0.34 | 185.8 | 186.72 | 185.76 | 6579 |
| 1737996900 | 185.56 | -0.68 | -0.37 | 184.62 | 185.58 | 183.96 | 1769 |
| 1737737700 | 186.24 | 0.2 | 0.11 | 187.26 | 187.46 | 185.96 | 4893 |
| 1737651300 | 186.04 | 0.7 | 0.38 | 185.28 | 186.42 | 185.16 | 21078 |
| 1737564900 | 185.34 | 1.02 | 0.55 | 185.54 | 186.28 | 185.26 | 15069 |
| 1737478500 | 184.32 | -0.22 | -0.12 | 184.2 | 184.56 | 184.04 | 9329 |
| 1737392100 | 184.54 | 0.58 | 0.32 | 184.1 | 185 | 183.62 | 12507 |
| 1737132900 | 183.96 | 2.16 | 1.19 | 182.72 | 184.12 | 182.72 | 25417 |
| 1737046500 | 181.8 | 1.16 | 0.64 | 181.78 | 182.14 | 181.68 | 9747 |
| 1736960100 | 180.64 | 2.6 | 1.46 | 178.68 | 180.64 | 178.68 | 4327 |
| 1736873700 | 178.04 | 0.62 | 0.35 | 179 | 179.14 | 178.04 | 10739 |
| 1736787300 | 177.42 | -1.94 | -1.08 | 177.52 | 177.56 | 176.48 | 7588 |
| 1736528100 | 179.36 | -0.1 | -0.06 | 179.48 | 179.96 | 178.8 | 16754 |
| 1736441700 | 179.46 | 1.14 | 0.64 | 178.1 | 179.64 | 178.06 | 1824 |
| 1736355300 | 178.32 | -1.1 | -0.61 | 179.32 | 179.7 | 177.86 | 4543 |
| 1736268900 | 179.42 | 1.82 | 1.02 | 178.56 | 179.82 | 178.56 | 5835 |
| 1736182500 | 177.6 | 2.28 | 1.30 | 176.36 | 177.68 | 176.36 | 718 |
| 1735923300 | 175.32 | -1.22 | -0.69 | 176.02 | 176.08 | 175.32 | 1771 |
| 1735836900 | 176.54 | 1.96 | 1.12 | 175.44 | 176.54 | 174.48 | 1530 |
| 1735577700 | 174.58 | -0.66 | -0.38 | 175.18 | 175.8 | 174.56 | 4252 |
| 1735318500 | 175.24 | 1.24 | 0.71 | 174.44 | 175.64 | 174.44 | 981 |
| 1734972900 | 174 | -0.6 | -0.34 | 173.98 | 174.56 | 173.92 | 6133 |
| 1734713700 | 174.6 | -0.28 | -0.16 | 173.52 | 174.6 | 172.48 | 3106 |
| 1734627300 | 174.88 | -2.44 | -1.38 | 175.6 | 175.6 | 174.48 | 6924 |
| 1734540900 | 177.32 | 0.32 | 0.18 | 177.4 | 177.74 | 177.1 | 5133 |
| 1734454500 | 177 | -0.62 | -0.35 | 176.58 | 177.8 | 176.58 | 8761 |
| 1734368100 | 177.62 | -0.36 | -0.20 | 178.12 | 178.12 | 177.12 | 8489 |
| 1734108900 | 177.98 | -0.66 | -0.37 | 178.74 | 179 | 177.98 | 1968 |
| 1734022500 | 178.64 | 0.34 | 0.19 | 178.96 | 178.96 | 178.28 | 8733 |
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
