Premium
CAC 40 Index Feb 2023 (I2R1)
DBI
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 | 1.2657 | 2.84273011695 | 44.5241 | 45.806 | 44.2236 | 0 | 0 | IX |
| 4 | 1.2192 | 2.73543546643 | 44.5706 | 45.806 | 38.9408 | 0 | 0 | IX |
| 12 | 3.4705 | 8.20075001241 | 42.3193 | 46.1748 | 38.9408 | 0 | 0 | IX |
| 26 | 4.0606 | 9.73083596139 | 41.7292 | 46.1748 | 38.5896 | 0 | 0 | IX |
| 52 | 5.3138 | 13.1282735448 | 40.476 | 46.1748 | 38.4506 | 0 | 0 | IX |
| 156 | 10.697 | 30.4820362012 | 35.0928 | 46.1748 | 32.3015 | 0 | 0 | IX |
| 260 | 10.697 | 30.4820362012 | 35.0928 | 46.1748 | 32.3015 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 45.7898 | 0.36 | 0.80 | 45.3893 | 45.806 | 45.3893 | 0 |
| 1745512200 | 45.4262 | 0.14 | 0.31 | 45.2668 | 45.4932 | 44.9775 | 0 |
| 1745425800 | 45.2854 | 0.59 | 1.32 | 44.3393 | 45.5882 | 44.3393 | 0 |
| 1745339400 | 44.6935 | 0.76 | 1.73 | 44.5241 | 44.7031 | 44.2236 | 0 |
| 1744907400 | 43.9347 | -0.25 | -0.57 | 44.1273 | 44.148 | 43.7751 | 0 |
| 1744821000 | 44.1879 | 0.3 | 0.67 | 44.1407 | 44.1898 | 43.5789 | 0 |
| 1744734600 | 43.8917 | 0.34 | 0.77 | 43.4057 | 44.0042 | 43.4057 | 0 |
| 1744648200 | 43.5564 | 1.2 | 2.84 | 42.6484 | 43.7255 | 42.6484 | 0 |
| 1744389000 | 42.3551 | 0.4 | 0.96 | 42.2011 | 42.8886 | 41.9833 | 0 |
| 1744302600 | 41.9514 | 2.22 | 5.58 | 39.5627 | 42.4702 | 39.5627 | 0 |
| 1744216200 | 39.7329 | -0.78 | -1.92 | 41.0838 | 41.0838 | 39.3385 | 0 |
| 1744129800 | 40.5119 | 1.02 | 2.58 | 39.7226 | 40.9579 | 39.7226 | 0 |
| 1744043400 | 39.4919 | -2.09 | -5.04 | 41.5862 | 41.5862 | 38.9408 | 0 |
| 1743784200 | 41.5861 | -2.16 | -4.94 | 43.7554 | 43.7554 | 41.0153 | 0 |
| 1743697800 | 43.7469 | -0.56 | -1.27 | 44.8216 | 44.8216 | 43.729 | 0 |
| 1743611400 | 44.3107 | 0.18 | 0.40 | 44.0797 | 44.3107 | 43.6856 | 0 |
| 1743525000 | 44.1343 | 0.54 | 1.23 | 43.6263 | 44.2173 | 43.6263 | 0 |
| 1743438600 | 43.5973 | -0.77 | -1.74 | 44.4171 | 44.4171 | 43.4196 | 0 |
| 1743183000 | 44.3679 | -0.24 | -0.53 | 44.5706 | 44.5706 | 44.1796 | 0 |
| 1743096600 | 44.6034 | -0.12 | -0.27 | 44.6328 | 44.7307 | 44.1043 | 0 |
| 1743010200 | 44.7224 | -0.58 | -1.27 | 45.2105 | 45.3217 | 44.6736 | 0 |
| 1742923800 | 45.2979 | 0.44 | 0.98 | 44.857 | 45.5352 | 44.857 | 0 |
| 1742837400 | 44.8564 | -0.21 | -0.46 | 45.1282 | 45.5482 | 44.8337 | 0 |
| 1742578200 | 45.0641 | -0.33 | -0.74 | 45.3779 | 45.3779 | 44.8774 | 0 |
| 1742491800 | 45.399 | -0.52 | -1.12 | 45.891 | 45.9591 | 45.1376 | 0 |
| 1742405400 | 45.9145 | -0.1 | -0.22 | 45.8227 | 46.0027 | 45.659 | 0 |
| 1742319000 | 46.016 | 0.41 | 0.91 | 45.6691 | 46.1748 | 45.6691 | 0 |
| 1742232600 | 45.6018 | 0.47 | 1.05 | 45.0862 | 45.6289 | 44.9953 | 0 |
| 1741973400 | 45.1294 | 0.6 | 1.34 | 44.4039 | 45.2529 | 44.286 | 0 |
| 1741887000 | 44.533 | -0.41 | -0.90 | 44.7531 | 44.9621 | 44.3558 | 0 |
| 1741800600 | 44.9392 | 0.3 | 0.67 | 44.5484 | 45.341 | 44.5484 | 0 |
| 1741714200 | 44.6408 | -0.26 | -0.58 | 45.1482 | 45.507 | 44.4528 | 0 |
| 1741627800 | 44.9032 | -0.7 | -1.53 | 45.4774 | 45.6566 | 44.7996 | 0 |
| 1741368600 | 45.6029 | -0.2 | -0.43 | 45.8268 | 45.9261 | 45.3307 | 0 |
| 1741282200 | 45.8012 | 0.5 | 1.10 | 45.4569 | 45.9727 | 45.1619 | 0 |
| 1741195800 | 45.3022 | 1.68 | 3.84 | 44.1916 | 45.4993 | 44.1916 | 0 |
| 1741109400 | 43.6266 | -0.91 | -2.04 | 44.5196 | 44.5196 | 43.371 | 0 |
| 1741023000 | 44.5372 | 0.85 | 1.96 | 43.7122 | 44.7101 | 43.3872 | 0 |
| 1740763800 | 43.6825 | -0.13 | -0.31 | 43.7379 | 43.7379 | 43.2865 | 0 |
| 1740677400 | 43.8172 | -0.81 | -1.81 | 44.4624 | 44.4624 | 43.5936 | 0 |
| 1740591000 | 44.6265 | 0.63 | 1.44 | 43.9513 | 44.6328 | 43.9513 | 0 |
| 1740504600 | 43.993 | 0.07 | 0.16 | 43.8826 | 44.2432 | 43.6584 | 0 |
| 1740418200 | 43.9209 | -0.03 | -0.06 | 44.0887 | 44.1539 | 43.6587 | 0 |
| 1740159000 | 43.9471 | 0.1 | 0.23 | 43.9108 | 44.0955 | 43.7938 | 0 |
| 1740072600 | 43.8459 | 0.28 | 0.64 | 43.6557 | 43.9673 | 43.6405 | 0 |
| 1739986200 | 43.5671 | -0.74 | -1.67 | 44.2795 | 44.3122 | 43.5147 | 0 |
| 1739899800 | 44.3059 | 0.02 | 0.04 | 44.2275 | 44.4128 | 44.0561 | 0 |
| 1739813400 | 44.2895 | 0.06 | 0.13 | 44.159 | 44.343 | 44.0849 | 0 |
| 1739554200 | 44.2326 | 0.28 | 0.65 | 44.1404 | 44.4026 | 44.0862 | 0 |
| 1739467800 | 43.9478 | 0.9 | 2.10 | 43.2649 | 44.0107 | 43.2649 | 0 |
| 1739381400 | 43.0438 | 0.22 | 0.52 | 42.9258 | 43.1485 | 42.5809 | 0 |
| 1739295000 | 42.8193 | 0.41 | 0.96 | 42.3885 | 42.8393 | 42.384 | 0 |
| 1739208600 | 42.4138 | 0.18 | 0.43 | 42.1796 | 42.4879 | 42.1796 | 0 |
| 1738949400 | 42.231 | -0.41 | -0.95 | 42.7135 | 42.7875 | 42.2026 | 0 |
| 1738863000 | 42.6365 | 0.43 | 1.02 | 42.0683 | 42.7004 | 42.0683 | 0 |
| 1738776600 | 42.2045 | 0.18 | 0.43 | 42.0931 | 42.2447 | 41.9396 | 0 |
| 1738690200 | 42.0229 | 0.61 | 1.48 | 41.4454 | 42.0254 | 41.3184 | 0 |
| 1738603800 | 41.4117 | -0.91 | -2.15 | 41.6043 | 41.6043 | 40.7376 | 0 |
| 1738344600 | 42.3212 | -0.07 | -0.17 | 42.3193 | 42.4172 | 42.1654 | 0 |
| 1738258200 | 42.3929 | 0.57 | 1.35 | 42.0161 | 42.4694 | 42.0161 | 0 |
| 1738171800 | 41.8269 | 0.01 | 0.03 | 41.5953 | 41.9129 | 41.5798 | 0 |
| 1738085400 | 41.8156 | -0.16 | -0.38 | 41.7537 | 42.0319 | 41.7231 | 0 |
| 1737999000 | 41.9753 | -0.26 | -0.63 | 42.0117 | 42.089 | 41.5544 | 0 |
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
