Premium
Exchange Traded Fund (CSUSS)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 507.51 | -0.77 | -0.15 | 508.63 | 509.76 | 503.67 | 1248 |
| 1740588900 | 508.28 | 8.28 | 1.66 | 504.15 | 508.87 | 504.03 | 542 |
| 1740502500 | 500 | -7.99 | -1.57 | 506.15 | 507.61 | 500 | 2152 |
| 1740416100 | 507.99 | -9.31 | -1.80 | 509.24 | 512.83 | 503.46 | 2556 |
| 1740156900 | 517.29999 | -3.9 | -0.75 | 522.59 | 529.26 | 517.2 | 1128 |
| 1740070500 | 521.2 | -9.31 | -1.75 | 528.29999 | 529.52 | 521.14 | 732 |
| 1739984100 | 530.51 | -0.82 | -0.15 | 532.91999 | 533.58 | 528.86 | 1892 |
| 1739897700 | 531.33 | 3.26 | 0.62 | 529.27 | 532.14 | 528.05999 | 2185 |
| 1739811300 | 528.07 | 1.52 | 0.29 | 528.36 | 529.26 | 527.16 | 443 |
| 1739552100 | 526.54999 | 0.37 | 0.07 | 528.38 | 529.09 | 526.54999 | 1460 |
| 1739465700 | 526.17999 | 0.93 | 0.18 | 524.34 | 530.74 | 523.55999 | 874 |
| 1739379300 | 525.25 | -7.75 | -1.45 | 530.58 | 535.64 | 524.57 | 1179 |
| 1739292900 | 533 | -1.43 | -0.27 | 535.07 | 535.54999 | 531.69 | 6288 |
| 1739206500 | 534.42999 | -2.26 | -0.42 | 538.01 | 539.52 | 534.42999 | 890 |
| 1738947300 | 536.69 | -5.25 | -0.97 | 538.86 | 539.47 | 534.72 | 1090 |
| 1738860900 | 541.94 | 7.38 | 1.38 | 540.17999 | 543.80999 | 540 | 515 |
| 1738774500 | 534.55999 | 1.54 | 0.29 | 532.54 | 534.7 | 531.45 | 1238 |
| 1738688100 | 533.02 | -0.71 | -0.13 | 528.33 | 533.73 | 528.33 | 1329 |
| 1738601700 | 533.73 | -6.28 | -1.16 | 530.96 | 534.24 | 529.13 | 1271 |
| 1738342500 | 540.01 | 2.55 | 0.47 | 539.34 | 541.39 | 538.96 | 643 |
| 1738256100 | 537.46 | 4.12 | 0.77 | 536.08 | 538.34 | 535.88 | 970 |
| 1738169700 | 533.34 | 0.11 | 0.02 | 535.91999 | 536.87 | 533.19 | 412 |
| 1738083300 | 533.23 | 4.3 | 0.81 | 529.83 | 534.37 | 529.83 | 362 |
| 1737996900 | 528.92999 | -4.4 | -0.83 | 531.16999 | 531.16999 | 526.08 | 553 |
| 1737737700 | 533.33 | -5.02 | -0.93 | 536.36 | 536.36 | 533.33 | 745 |
| 1737651300 | 538.35 | 0.85 | 0.16 | 538.38 | 538.74 | 533.62 | 2324 |
| 1737564900 | 537.5 | -0.8 | -0.15 | 539.34 | 540.32 | 537.02 | 4882 |
| 1737478500 | 538.29999 | 1.24 | 0.23 | 535.76 | 538.66999 | 534.53 | 953 |
| 1737392100 | 537.05999 | -0.28 | -0.05 | 536.13 | 538.66 | 532.36 | 561 |
| 1737132900 | 537.34 | 2.79 | 0.52 | 536.57 | 541.15 | 535.49 | 387 |
| 1737046500 | 534.54999 | 1.9 | 0.36 | 532.92999 | 534.54999 | 531.19 | 1029 |
| 1736960100 | 532.65 | 10.78 | 2.07 | 524.01 | 534.99 | 524.01 | 381 |
| 1736873700 | 521.87 | 3.82 | 0.74 | 522.05999 | 526.28 | 520.79 | 947 |
| 1736787300 | 518.04999 | -1.03 | -0.20 | 514.67999 | 518.94 | 513.46 | 1350 |
| 1736528100 | 519.08 | -5.42 | -1.03 | 523.04999 | 524.9 | 515.49 | 436 |
| 1736441700 | 524.5 | 3.7 | 0.71 | 524.97 | 525.23 | 522.29999 | 389 |
| 1736355300 | 520.79999 | -4.22 | -0.80 | 524.7 | 525.74 | 519.03 | 290 |
| 1736268900 | 525.02 | -2.87 | -0.54 | 522.54999 | 527.87 | 519.65 | 1835 |
| 1736182500 | 527.89 | 2.38 | 0.45 | 525.72 | 530.21 | 524.5 | 397 |
| 1735923300 | 525.51 | -0.76 | -0.14 | 523.72 | 526.83 | 520.86 | 649 |
| 1735836900 | 526.27 | 11.5 | 2.23 | 522.84 | 528.21 | 518.79 | 752 |
| 1735577700 | 514.77 | -1.95 | -0.38 | 515.91999 | 519.26 | 510.2 | 739 |
| 1735318500 | 516.72 | 1.02 | 0.20 | 526.17999 | 526.17999 | 516.72 | 507 |
| 1734972900 | 515.7 | -6.77 | -1.30 | 520.98 | 521.21 | 515.7 | 348 |
| 1734713700 | 522.47 | 4.35 | 0.84 | 513.48 | 522.51 | 509.4 | 1267 |
| 1734627300 | 518.12 | -17.23 | -3.22 | 518.37 | 524.51 | 515.46 | 533 |
| 1734540900 | 535.35 | 2.52 | 0.47 | 534.57 | 536.88 | 533 | 856 |
| 1734454500 | 532.83 | -7.32 | -1.36 | 536.63 | 538.83 | 531.52 | 1639 |
| 1734368100 | 540.15 | 4.6 | 0.86 | 536.99 | 540.15 | 534.66 | 1111 |
| 1734108900 | 535.54999 | -7.82 | -1.44 | 542.52 | 543.79999 | 535.54999 | 474 |
| 1734022500 | 543.37 | -0.4 | -0.07 | 544.22 | 552.41 | 543.37 | 1402 |
| 1733936100 | 543.77 | -1.12 | -0.21 | 542.02 | 546.30999 | 540.46 | 576 |
| 1733849700 | 544.89 | 2.43 | 0.45 | 543 | 545.4 | 539.76 | 630 |
| 1733763300 | 542.46 | -2.14 | -0.39 | 545.44 | 549 | 541.87 | 1552 |
| 1733504100 | 544.6 | -2.25 | -0.41 | 543.09 | 547.61 | 541.97 | 1475 |
| 1733417700 | 546.85 | -4.61 | -0.84 | 550.41999 | 552.7 | 546.80999 | 839 |
| 1733331300 | 551.46 | 2.48 | 0.45 | 549.4 | 559.65 | 549.25 | 603 |
| 1733244900 | 548.98 | -4.52 | -0.82 | 552.59 | 553.34 | 548.44 | 615 |
| 1733158500 | 553.5 | 1.39 | 0.25 | 553.33 | 555.38 | 551.41999 | 1251 |
| 1732899300 | 552.11 | -0.7 | -0.13 | 552.63 | 553.99 | 550.44 | 1171 |
| 1732812900 | 552.80999 | 3.51 | 0.64 | 551 | 553.57 | 550.47 | 414 |
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
