Premium
AMUNDI PEA S&P US Consumer Staples ESG UCITS ETF Acc (COSE)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 11.475 | 0.12 | 1.01 | 11.375 | 11.475 | 11.318 | 9601 |
| 1727368200 | 11.36 | 0.03 | 0.29 | 11.323 | 11.382 | 11.323 | 1936 |
| 1727281800 | 11.327 | -0.05 | -0.41 | 11.292 | 11.327 | 11.292 | 4 |
| 1727195400 | 11.374 | -0.15 | -1.30 | 11.393 | 11.393 | 11.374 | 91 |
| 1727109000 | 11.524 | 0.15 | 1.33 | 11.3 | 11.524 | 11.3 | 6957 |
| 1726849800 | 11.373 | 0.02 | 0.18 | 11.24 | 11.373 | 11.24 | 13807 |
| 1726763400 | 11.353 | 0.04 | 0.35 | 11.353 | 11.353 | 11.353 | 0 |
| 1726677000 | 11.313 | -0.19 | -1.61 | 11.421 | 11.424 | 11.313 | 991 |
| 1726590600 | 11.498 | -0.06 | -0.52 | 11.511 | 11.521 | 11.496 | 1563 |
| 1726504200 | 11.558 | 0.08 | 0.72 | 11.472 | 11.558 | 11.462 | 8087 |
| 1726245000 | 11.475 | 0.03 | 0.24 | 11.427 | 11.475 | 11.427 | 1383 |
| 1726158600 | 11.448 | 0.04 | 0.31 | 11.448 | 11.448 | 11.448 | 0 |
| 1726072200 | 11.413 | -0.26 | -2.20 | 11.516 | 11.536 | 11.413 | 1369 |
| 1725985800 | 11.67 | 0.06 | 0.53 | 11.507 | 11.67 | 11.501 | 625 |
| 1725899400 | 11.609 | 0.21 | 1.81 | 11.452 | 11.609 | 11.449 | 782 |
| 1725640200 | 11.403 | -0.03 | -0.22 | 11.41 | 11.486 | 11.397 | 1724 |
| 1725553800 | 11.428 | -0.01 | -0.07 | 11.482 | 11.484 | 11.428 | 1515 |
| 1725467400 | 11.436 | 0.09 | 0.82 | 11.428 | 11.436 | 11.424 | 488 |
| 1725381000 | 11.343 | 0.03 | 0.29 | 11.344 | 11.441 | 11.324 | 4499 |
| 1725294600 | 11.31 | 0.11 | 0.96 | 11.31 | 11.315 | 11.308 | 365 |
| 1725035400 | 11.203 | -0.03 | -0.22 | 11.203 | 11.203 | 11.203 | 0 |
| 1724949000 | 11.228 | 0 | 0.03 | 11.188 | 11.233 | 11.188 | 1523 |
| 1724862600 | 11.225 | 0.07 | 0.62 | 11.172 | 11.225 | 11.172 | 104 |
| 1724776200 | 11.156 | -0.01 | -0.07 | 11.157 | 11.167 | 11.156 | 170 |
| 1724689800 | 11.164 | 0.06 | 0.51 | 11.071 | 11.164 | 11.061 | 88 |
| 1724430600 | 11.107 | -0.01 | -0.09 | 11.107 | 11.107 | 11.107 | 0 |
| 1724344200 | 11.117 | 0.12 | 1.11 | 11.08 | 11.117 | 11.08 | 593 |
| 1724257800 | 10.995 | -0.01 | -0.05 | 11.045 | 11.054 | 10.995 | 518 |
| 1724171400 | 11 | -0.01 | -0.07 | 10.993 | 11 | 10.97 | 95 |
| 1724085000 | 11.008 | -0.02 | -0.22 | 10.989 | 11.015 | 10.989 | 353 |
| 1723825800 | 11.032 | 0.12 | 1.14 | 11.008 | 11.032 | 11.008 | 1 |
| 1723739400 | 10.908 | 0.1 | 0.93 | 10.901 | 10.908 | 10.901 | 10 |
| 1723653000 | 10.808 | -0.04 | -0.39 | 10.829 | 10.832 | 10.808 | 79 |
| 1723566600 | 10.85 | -0.07 | -0.63 | 10.85 | 10.85 | 10.85 | 45 |
| 1723480200 | 10.919 | -0.01 | -0.05 | 10.919 | 10.919 | 10.919 | 0 |
| 1723221000 | 10.924 | 0.06 | 0.59 | 10.928 | 10.932 | 10.924 | 962 |
| 1723134600 | 10.86 | -0.01 | -0.12 | 10.805 | 10.86 | 10.805 | 298 |
| 1723048200 | 10.873 | -0 | -0.03 | 10.848 | 10.873 | 10.843 | 6 |
| 1722961800 | 10.876 | 0.09 | 0.84 | 10.804 | 10.876 | 10.804 | 1 |
| 1722875400 | 10.785 | -0.22 | -2.01 | 10.856 | 10.913 | 10.785 | 192 |
| 1722616200 | 11.006 | 0.09 | 0.85 | 11.041 | 11.041 | 11.002 | 959 |
| 1722529800 | 10.913 | -0.06 | -0.56 | 10.873 | 10.913 | 10.863 | 207 |
| 1722443400 | 10.974 | 0.13 | 1.24 | 10.876 | 10.974 | 10.867 | 2480 |
| 1722357000 | 10.84 | 0.04 | 0.32 | 10.944 | 10.95 | 10.84 | 144 |
| 1722270600 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1722011400 | 10.805 | -0.13 | -1.15 | 10.784 | 10.809 | 10.784 | 2798 |
| 1721925000 | 10.931 | 0.2 | 1.84 | 10.814 | 10.931 | 10.791 | 5400 |
| 1721838600 | 10.734 | -0.07 | -0.68 | 10.736 | 10.744 | 10.734 | 12 |
| 1721752200 | 10.807 | 0.07 | 0.67 | 10.749 | 10.807 | 10.749 | 309 |
| 1721665800 | 10.735 | -0.12 | -1.13 | 10.772 | 10.789 | 10.735 | 117 |
| 1721406600 | 10.858 | 0 | 0.00 | 10.858 | 10.858 | 10.858 | 0 |
| 1721320200 | 10.858 | 0.21 | 1.94 | 10.804 | 10.858 | 10.804 | 60 |
| 1721233800 | 10.651 | 0.09 | 0.83 | 10.656 | 10.68 | 10.635 | 1388 |
| 1721147400 | 10.563 | -0.06 | -0.57 | 10.565 | 10.565 | 10.56 | 1010 |
| 1721061000 | 10.624 | -0.01 | -0.11 | 10.624 | 10.624 | 10.624 | 0 |
| 1720801800 | 10.636 | 0.05 | 0.46 | 10.628 | 10.636 | 10.615 | 1070 |
| 1720715400 | 10.587 | -0.04 | -0.34 | 10.699 | 10.699 | 10.555 | 507 |
| 1720629000 | 10.623 | -0.05 | -0.48 | 10.615 | 10.623 | 10.615 | 20 |
| 1720542600 | 10.674 | -0.01 | -0.08 | 10.655 | 10.674 | 10.655 | 986 |
| 1720456200 | 10.683 | 0.08 | 0.73 | 10.686 | 10.686 | 10.681 | 37 |
| 1720197000 | 10.606 | -0.01 | -0.09 | 10.593 | 10.606 | 10.581 | 222 |
| 1720110600 | 10.616 | -0.02 | -0.15 | 10.613 | 10.616 | 10.606 | 132 |
| 1720024200 | 10.632 | 0.03 | 0.25 | 10.648 | 10.648 | 10.632 | 987 |
| 1719937800 | 10.606 | -0.05 | -0.48 | 10.61 | 10.63 | 10.6 | 2507 |
| 1719851400 | 10.657 | -0.07 | -0.63 | 10.683 | 10.753 | 10.657 | 5359 |
| 1719592200 | 10.725 | -0.15 | -1.34 | 10.83 | 10.83 | 10.725 | 5304 |
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
