Premium
AMUNDI PEA S&P US Consumer Staples ESG UCITS ETF Acc (COSE)
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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.08 | 0.67 | 11.815 | 11.951 | 11.815 | 376 |
| 1739381400 | 11.871 | 0 | 0.00 | 11.871 | 11.871 | 11.871 | 0 |
| 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 | 0.00 | 11.283 | 11.36 | 11.239 | 168 |
| 1737653400 | 11.36 | 0.04 | 0.36 | 11.305 | 11.36 | 11.299 | 682 |
| 1737567000 | 11.319 | 0.02 | 0.19 | 11.311 | 11.323 | 11.286 | 1198 |
| 1737480600 | 11.297 | 0 | 0.00 | 11.297 | 11.297 | 11.297 | 0 |
| 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 |
| 1735666200 | 11.459 | -0.06 | -0.49 | 11.496 | 11.496 | 11.324 | 71 |
| 1735579800 | 11.515 | -0.03 | -0.23 | 11.484 | 11.515 | 11.449 | 2418 |
| 1735320600 | 11.542 | 0.17 | 1.52 | 11.34 | 11.55 | 11.34 | 4139 |
| 1735061400 | 11.369 | 0.13 | 1.13 | 11.341 | 11.369 | 11.341 | 488 |
| 1734975000 | 11.242 | -0.26 | -2.24 | 11.514 | 11.514 | 11.242 | 1835 |
| 1734715800 | 11.5 | -0.13 | -1.12 | 11.576 | 11.576 | 11.5 | 4300 |
| 1734629400 | 11.63 | -0.14 | -1.16 | 11.666 | 11.666 | 11.531 | 264 |
| 1734543000 | 11.766 | 0.12 | 1.01 | 11.681 | 11.766 | 11.661 | 160 |
| 1734456600 | 11.648 | -0.18 | -1.48 | 11.646 | 11.66 | 11.646 | 107 |
| 1734370200 | 11.823 | 0.04 | 0.34 | 11.7 | 11.823 | 11.7 | 294 |
| 1734111000 | 11.783 | 0.1 | 0.85 | 11.783 | 11.783 | 11.783 | 0 |
| 1734024600 | 11.684 | -0.23 | -1.93 | 11.687 | 11.699 | 11.678 | 569 |
| 1733938200 | 11.914 | 0.09 | 0.73 | 11.748 | 11.914 | 11.748 | 91 |
| 1733851800 | 11.828 | 0.1 | 0.90 | 11.65 | 11.828 | 11.65 | 162 |
| 1733765400 | 11.723 | 0.09 | 0.79 | 11.669 | 11.723 | 11.586 | 550 |
| 1733506200 | 11.631 | -0.12 | -1.02 | 11.671 | 11.671 | 11.631 | 316 |
| 1733419800 | 11.751 | 0.02 | 0.18 | 11.681 | 11.751 | 11.681 | 74 |
| 1733333400 | 11.73 | -0.12 | -1.02 | 11.749 | 11.762 | 11.73 | 1326 |
| 1733247000 | 11.851 | -0.08 | -0.69 | 11.837 | 11.851 | 11.81 | 1285 |
| 1733160600 | 11.933 | 0.2 | 1.73 | 11.809 | 11.933 | 11.807 | 747 |
| 1732901400 | 11.73 | -0.01 | -0.06 | 11.707 | 11.73 | 11.707 | 25 |
| 1732815000 | 11.737 | 0.07 | 0.60 | 11.739 | 11.748 | 11.736 | 87 |
| 1732728600 | 11.667 | -0.03 | -0.27 | 11.749 | 11.749 | 11.667 | 3333 |
| 1732642200 | 11.699 | 0.01 | 0.08 | 11.71 | 11.717 | 11.699 | 440 |
| 1732555800 | 11.69 | 0.15 | 1.31 | 11.72 | 11.72 | 11.69 | 748 |
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
