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 |
|---|---|---|---|---|---|---|---|
| 1743525000 | 11.248 | 0.05 | 0.46 | 11.221 | 11.27 | 11.212 | 307 |
| 1743438600 | 11.197 | 0.16 | 1.45 | 11.042 | 11.197 | 11.031 | 357 |
| 1743183000 | 11.037 | -0.05 | -0.43 | 11.102 | 11.102 | 11.037 | 314 |
| 1743096600 | 11.085 | 0.15 | 1.33 | 11.052 | 11.09 | 11.052 | 11 |
| 1743010200 | 10.939 | 0.14 | 1.31 | 10.838 | 10.958 | 10.838 | 110 |
| 1742923800 | 10.798 | -0.15 | -1.33 | 10.979 | 10.979 | 10.798 | 127 |
| 1742837400 | 10.943 | 0.07 | 0.62 | 10.972 | 10.972 | 10.879 | 211 |
| 1742578200 | 10.876 | 0 | 0.02 | 10.874 | 10.876 | 10.867 | 49 |
| 1742491800 | 10.874 | 0.05 | 0.46 | 10.891 | 10.891 | 10.837 | 228 |
| 1742405400 | 10.824 | -0.05 | -0.42 | 10.851 | 10.855 | 10.804 | 986 |
| 1742319000 | 10.87 | -0.08 | -0.70 | 10.977 | 10.977 | 10.87 | 40 |
| 1742232600 | 10.947 | 0.12 | 1.08 | 10.872 | 10.978 | 10.797 | 2350 |
| 1741973400 | 10.83 | -0.02 | -0.15 | 10.896 | 10.896 | 10.82 | 639 |
| 1741887000 | 10.846 | -0.09 | -0.80 | 10.901 | 10.97 | 10.846 | 2715 |
| 1741800600 | 10.934 | -0.26 | -2.33 | 11.163 | 11.175 | 10.91 | 550 |
| 1741714200 | 11.195 | -0.37 | -3.19 | 11.376 | 11.376 | 11.195 | 260 |
| 1741627800 | 11.564 | -0.02 | -0.13 | 11.499 | 11.564 | 11.436 | 746 |
| 1741368600 | 11.579 | 0.08 | 0.69 | 11.498 | 11.579 | 11.308 | 4078 |
| 1741282200 | 11.5 | -0.04 | -0.31 | 11.513 | 11.513 | 11.453 | 392 |
| 1741195800 | 11.536 | -0.43 | -3.57 | 11.62 | 11.62 | 11.532 | 2355 |
| 1741109400 | 11.963 | -0.04 | -0.33 | 12.008 | 12.058 | 11.937 | 728 |
| 1741023000 | 12.003 | 0.06 | 0.53 | 12.029 | 12.05 | 11.926 | 2197 |
| 1740763800 | 11.94 | 0.14 | 1.21 | 11.94 | 11.975 | 11.94 | 57 |
| 1740677400 | 11.797 | 0.07 | 0.55 | 11.81 | 11.832 | 11.797 | 22 |
| 1740591000 | 11.732 | -0.28 | -2.31 | 12.007 | 12.007 | 11.732 | 402 |
| 1740504600 | 12.01 | 0.17 | 1.40 | 11.834 | 12.01 | 11.819 | 27 |
| 1740418200 | 11.844 | -0 | -0.02 | 11.796 | 11.844 | 11.796 | 413 |
| 1740159000 | 11.846 | 0.05 | 0.39 | 11.674 | 11.846 | 11.662 | 382 |
| 1740072600 | 11.8 | 0.02 | 0.13 | 11.88 | 11.88 | 11.62 | 2052 |
| 1739986200 | 11.785 | -0.02 | -0.16 | 11.782 | 11.89 | 11.782 | 629 |
| 1739899800 | 11.804 | 0.05 | 0.40 | 11.719 | 11.804 | 11.719 | 195 |
| 1739813400 | 11.757 | -0.01 | -0.05 | 11.812 | 11.812 | 11.757 | 541 |
| 1739554200 | 11.763 | -0.19 | -1.57 | 11.902 | 11.902 | 11.759 | 164 |
| 1739467800 | 11.951 | 0.2 | 1.71 | 11.815 | 11.951 | 11.815 | 376 |
| 1739381400 | 11.75 | -0.12 | -1.02 | 11.843 | 11.855 | 11.75 | 2231 |
| 1739295000 | 11.871 | 0.16 | 1.38 | 11.765 | 11.871 | 11.758 | 260 |
| 1739208600 | 11.709 | -0.07 | -0.60 | 11.745 | 11.745 | 11.708 | 666 |
| 1738949400 | 11.78 | 0.04 | 0.37 | 11.656 | 11.78 | 11.649 | 131 |
| 1738863000 | 11.736 | 0.1 | 0.87 | 11.674 | 11.736 | 11.674 | 331 |
| 1738776600 | 11.635 | 0.05 | 0.44 | 11.464 | 11.635 | 11.461 | 367 |
| 1738690200 | 11.584 | -0.11 | -0.97 | 11.72 | 11.72 | 11.584 | 39 |
| 1738603800 | 11.697 | -0.03 | -0.26 | 11.762 | 11.762 | 11.622 | 1089 |
| 1738344600 | 11.728 | 0.01 | 0.08 | 11.706 | 11.731 | 11.706 | 24 |
| 1738258200 | 11.719 | 0.13 | 1.11 | 11.555 | 11.719 | 11.555 | 234 |
| 1738171800 | 11.59 | -0.06 | -0.54 | 11.501 | 11.59 | 11.483 | 315 |
| 1738085400 | 11.653 | 0.23 | 1.99 | 11.64 | 11.684 | 11.64 | 124 |
| 1737999000 | 11.426 | 0.07 | 0.58 | 11.31 | 11.443 | 11.31 | 96 |
| 1737739800 | 11.36 | -0.04 | -0.32 | 11.283 | 11.36 | 11.239 | 168 |
| 1737653400 | 11.397 | 0 | 0.00 | 11.397 | 11.397 | 11.397 | 0 |
| 1737567000 | 11.397 | 0 | 0.00 | 11.397 | 11.397 | 11.397 | 0 |
| 1737480600 | 11.397 | 0.1 | 0.89 | 11.33 | 11.411 | 11.33 | 1559 |
| 1737394200 | 11.297 | -0.1 | -0.86 | 11.39 | 11.39 | 11.297 | 1897 |
| 1737135000 | 11.395 | 0.09 | 0.83 | 11.351 | 11.395 | 11.351 | 18 |
| 1737048600 | 11.301 | 0.14 | 1.25 | 11.243 | 11.301 | 11.212 | 198 |
| 1736962200 | 11.161 | -0.11 | -0.99 | 11.248 | 11.314 | 11.161 | 1571 |
| 1736875800 | 11.273 | -0.16 | -1.42 | 11.312 | 11.312 | 11.273 | 448 |
| 1736789400 | 11.435 | 0.1 | 0.84 | 11.333 | 11.435 | 11.31 | 1405 |
| 1736530200 | 11.34 | -0.01 | -0.09 | 11.383 | 11.383 | 11.34 | 1339 |
| 1736443800 | 11.35 | 0 | 0.00 | 11.379 | 11.379 | 11.35 | 36 |
| 1736357400 | 11.35 | -0.03 | -0.22 | 11.281 | 11.35 | 11.281 | 80 |
| 1736271000 | 11.375 | -0.03 | -0.25 | 11.218 | 11.375 | 11.218 | 415 |
| 1736184600 | 11.404 | -0.23 | -1.97 | 11.458 | 11.458 | 11.36 | 95 |
| 1735925400 | 11.633 | 0.09 | 0.76 | 11.502 | 11.633 | 11.47 | 262 |
| 1735839000 | 11.545 | 0.09 | 0.75 | 11.505 | 11.548 | 11.495 | 668 |
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
