Premium
Amundi PEA S&P US Industrials ESG UCITS ETF (PDJE)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 37.805 | -0.44 | -1.14 | 38.105 | 38.2 | 37.71 | 7580 |
| 1741282200 | 38.24 | 0.16 | 0.43 | 38.25 | 38.355 | 37.78 | 4966 |
| 1741195800 | 38.075 | -0.34 | -0.87 | 38.485 | 38.585 | 37.99 | 7390 |
| 1741109400 | 38.41 | -1.87 | -4.64 | 39.62 | 39.66 | 38.41 | 12480 |
| 1741023000 | 40.28 | -0.02 | -0.04 | 40.765 | 40.77 | 40.19 | 7179 |
| 1740763800 | 40.295 | -0.37 | -0.91 | 40.155 | 40.365 | 40.13 | 7924 |
| 1740677400 | 40.665 | 0.49 | 1.22 | 40.31 | 40.665 | 40.305 | 11155 |
| 1740591000 | 40.175 | 0.46 | 1.16 | 39.985 | 40.43 | 39.985 | 3587 |
| 1740504600 | 39.715 | -0.35 | -0.86 | 39.925 | 40.05 | 39.4 | 4888 |
| 1740418200 | 40.06 | -0.91 | -2.22 | 40.385 | 40.545 | 39.885 | 3134 |
| 1740159000 | 40.97 | 0 | 0.00 | 41.05 | 41.335 | 40.565 | 10911 |
| 1740072600 | 40.97 | -0.33 | -0.80 | 41.38 | 41.515 | 40.97 | 4161 |
| 1739986200 | 41.3 | -0.25 | -0.60 | 41.64 | 41.665 | 41.3 | 4293 |
| 1739899800 | 41.55 | 0.36 | 0.89 | 41.295 | 41.55 | 41.175 | 2796 |
| 1739813400 | 41.185 | 0.14 | 0.33 | 41.15 | 41.255 | 41.085 | 2493 |
| 1739554200 | 41.05 | -0.05 | -0.11 | 41.185 | 41.265 | 40.98 | 3762 |
| 1739467800 | 41.095 | -0.09 | -0.22 | 41.195 | 41.375 | 41.05 | 9302 |
| 1739381400 | 41.185 | -0.43 | -1.03 | 41.625 | 41.625 | 41.055 | 7204 |
| 1739295000 | 41.615 | 0.07 | 0.16 | 41.71 | 41.76 | 41.525 | 8636 |
| 1739208600 | 41.55 | -0.07 | -0.17 | 41.465 | 41.7 | 41.39 | 3394 |
| 1738949400 | 41.62 | 0.43 | 1.06 | 41.165 | 41.62 | 41.07 | 3182 |
| 1738863000 | 41.185 | 0.34 | 0.83 | 40.955 | 41.185 | 40.955 | 5128 |
| 1738776600 | 40.845 | -0.08 | -0.20 | 40.65 | 40.875 | 40.46 | 6124 |
| 1738690200 | 40.925 | -0.41 | -0.98 | 40.95 | 40.965 | 40.68 | 1551 |
| 1738603800 | 41.33 | -0.11 | -0.25 | 41.19 | 41.33 | 40.735 | 6156 |
| 1738344600 | 41.435 | -0.05 | -0.12 | 41.47 | 41.635 | 41.245 | 3782 |
| 1738258200 | 41.485 | 0.26 | 0.63 | 42.24 | 42.24 | 40.8 | 7966 |
| 1738171800 | 41.225 | 0.36 | 0.87 | 40.89 | 41.38 | 40.85 | 7217 |
| 1738085400 | 40.87 | 0 | 0.01 | 41.095 | 41.275 | 40.87 | 6061 |
| 1737999000 | 40.865 | -1.05 | -2.51 | 41.63 | 41.69 | 40.69 | 13206 |
| 1737739800 | 41.915 | -0.16 | -0.37 | 41.835 | 41.915 | 41.495 | 5605 |
| 1737653400 | 42.07 | 0.59 | 1.43 | 41.54 | 42.07 | 41.395 | 3677 |
| 1737567000 | 41.475 | 0.12 | 0.28 | 41.45 | 41.54 | 41.23 | 9996 |
| 1737480600 | 41.36 | 0.46 | 1.12 | 40.985 | 41.365 | 40.985 | 12201 |
| 1737394200 | 40.9 | -0.47 | -1.12 | 41.175 | 41.195 | 40.81 | 11592 |
| 1737135000 | 41.365 | 0.41 | 1.00 | 41.065 | 41.365 | 40.995 | 2635 |
| 1737048600 | 40.955 | 0.38 | 0.94 | 40.53 | 40.955 | 40.4 | 6217 |
| 1736962200 | 40.575 | 0.86 | 2.17 | 40.1 | 40.64 | 40.08 | 10180 |
| 1736875800 | 39.715 | -0.04 | -0.09 | 39.915 | 40.21 | 39.715 | 5620 |
| 1736789400 | 39.75 | -0.02 | -0.05 | 39.365 | 39.785 | 39.2 | 3480 |
| 1736530200 | 39.77 | 0.04 | 0.10 | 39.775 | 39.845 | 39.44 | 4279 |
| 1736443800 | 39.73 | 0.07 | 0.18 | 39.715 | 39.83 | 39.65 | 2679 |
| 1736357400 | 39.66 | 0.04 | 0.11 | 39.565 | 39.735 | 39.405 | 9064 |
| 1736271000 | 39.615 | -0.05 | -0.11 | 39.355 | 39.63 | 39.31 | 7444 |
| 1736184600 | 39.66 | 0 | 0.01 | 39.65 | 39.79 | 39.445 | 6849 |
| 1735925400 | 39.655 | -0.1 | -0.24 | 39.45 | 39.675 | 39.285 | 7126 |
| 1735839000 | 39.75 | 0.69 | 1.75 | 39.295 | 39.87 | 39.25 | 6032 |
| 1735666200 | 39.065 | -0.08 | -0.20 | 39.24 | 39.24 | 38.94 | 661 |
| 1735579800 | 39.145 | -0.05 | -0.13 | 39.125 | 39.28 | 38.64 | 12602 |
| 1735320600 | 39.195 | -0.23 | -0.57 | 39.525 | 39.565 | 39.195 | 4529 |
| 1735061400 | 39.42 | 0.41 | 1.05 | 39.67 | 39.67 | 39.335 | 915 |
| 1734975000 | 39.01 | -0.44 | -1.12 | 39.475 | 39.5 | 39.01 | 8659 |
| 1734715800 | 39.45 | 0.24 | 0.61 | 39.045 | 39.46 | 38.645 | 15152 |
| 1734629400 | 39.21 | -0.94 | -2.33 | 39.205 | 39.595 | 39.04 | 5620 |
| 1734543000 | 40.145 | 0.05 | 0.11 | 39.98 | 40.145 | 39.93 | 5180 |
| 1734456600 | 40.1 | -0.3 | -0.73 | 40.24 | 40.315 | 39.94 | 8407 |
| 1734370200 | 40.395 | -0.24 | -0.59 | 40.41 | 40.64 | 40.265 | 11127 |
| 1734111000 | 40.635 | -0.02 | -0.05 | 40.825 | 40.895 | 40.56 | 12938 |
| 1734024600 | 40.655 | -0.48 | -1.17 | 40.795 | 40.98 | 40.655 | 11844 |
| 1733938200 | 41.135 | -0.13 | -0.32 | 41.06 | 41.25 | 40.92 | 10765 |
| 1733851800 | 41.265 | 0.16 | 0.40 | 41.16 | 41.265 | 40.725 | 16983 |
| 1733765400 | 41.1 | -0.1 | -0.24 | 41.355 | 41.565 | 40.92 | 16559 |
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
