Premium
CA Toulouse 31 CCI (CAT31)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.671140939597 | 74.5 | 75 | 74 | 381 | 74.52196222 | DE |
| 4 | 4.49 | 6.36789107928 | 70.51 | 80.5 | 70.4 | 464 | 76.01726789 | DE |
| 12 | 12 | 19.0476190476 | 63 | 80.5 | 62.98 | 477 | 70.90006365 | DE |
| 26 | 3.81 | 5.35187526338 | 71.19 | 80.5 | 60.28 | 399 | 67.19622589 | DE |
| 52 | 9.05 | 13.7225170584 | 65.95 | 80.5 | 58.06 | 476 | 67.38108031 | DE |
| 156 | -14.39 | -16.0979975389 | 89.39 | 89.85 | 58.06 | 400 | 68.82335631 | DE |
| 260 | -58.1 | -43.6513899324 | 133.1 | 142.5 | 58.06 | 366 | 78.73591978 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 75 | 0.45 | 0.60 | 74.55 | 75 | 74.41 | 62 |
| 1736530200 | 74.55 | 0.05 | 0.07 | 74.5 | 74.99 | 74.5 | 136 |
| 1736443800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1736357400 | 74.5 | -0.01 | -0.01 | 74.52 | 74.6 | 74 | 1301 |
| 1736271000 | 74.51 | 0.01 | 0.01 | 74.5 | 74.56 | 74.1 | 406 |
| 1736184600 | 74.5 | -0.71 | -0.94 | 75.2 | 75.21 | 74.5 | 345 |
| 1735925400 | 75.21 | 0.01 | 0.01 | 75.21 | 75.49 | 75.21 | 910 |
| 1735839000 | 75.2 | 0.1 | 0.13 | 75.1 | 75.21 | 75.1 | 82 |
| 1735666200 | 75.1 | -0.94 | -1.24 | 76.98 | 76.98 | 75.01 | 263 |
| 1735579800 | 76.04 | -1.46 | -1.88 | 77.5 | 77.5 | 76.04 | 277 |
| 1735320600 | 77.5 | -3 | -3.73 | 78.51 | 78.52 | 77.5 | 494 |
| 1735061400 | 80.5 | 6.59 | 8.92 | 73.91 | 80.5 | 73.91 | 1965 |
| 1734975000 | 73.91 | 0.65 | 0.89 | 73 | 74.5 | 73 | 316 |
| 1734715800 | 73.26 | 0.28 | 0.38 | 72.98 | 73.27 | 72.98 | 135 |
| 1734629400 | 72.98 | 1.08 | 1.50 | 71.49 | 73.5 | 70.5 | 794 |
| 1734543000 | 71.9 | 1.39 | 1.97 | 70.4 | 71.9 | 70.4 | 407 |
| 1734456600 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 1 |
| 1734370200 | 70.51 | 0.51 | 0.73 | 70.15 | 70.52 | 70.15 | 244 |
| 1734111000 | 70 | 0.2 | 0.29 | 69.8 | 70 | 69.3 | 97 |
| 1734024600 | 69.8 | -0.19 | -0.27 | 69.99 | 70 | 69.15 | 259 |
| 1733938200 | 69.99 | 0.29 | 0.42 | 69.31 | 69.99 | 69.31 | 259 |
| 1733851800 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1733765400 | 69.7 | 0.19 | 0.27 | 69.65 | 69.97 | 69.65 | 95 |
| 1733506200 | 69.51 | 0.51 | 0.74 | 69.01 | 69.51 | 69.01 | 107 |
| 1733419800 | 69 | 0.9 | 1.32 | 68.5 | 69 | 68.49 | 306 |
| 1733333400 | 68.1 | 0.79 | 1.17 | 68.1 | 68.48 | 68.1 | 253 |
| 1733247000 | 67.31 | -0.69 | -1.01 | 67 | 67.5 | 67 | 345 |
| 1733160600 | 68 | -1.06 | -1.53 | 69.5 | 69.85 | 68 | 1337 |
| 1732901400 | 69.06 | -0.09 | -0.13 | 69.1 | 69.2 | 68.8 | 760 |
| 1732815000 | 69.15 | -1.35 | -1.91 | 69.26 | 69.4 | 69.15 | 2715 |
| 1732728600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1732642200 | 70.5 | -0.5 | -0.70 | 71 | 71.47 | 70.3 | 760 |
| 1732555800 | 71 | 1 | 1.43 | 69.9 | 71.01 | 69.9 | 431 |
| 1732296600 | 70 | 0.51 | 0.73 | 69.5 | 70 | 69.5 | 210 |
| 1732210200 | 69.49 | -0.53 | -0.76 | 70.02 | 70.02 | 68.6 | 866 |
| 1732123800 | 70.02 | 0.52 | 0.75 | 69.51 | 70.02 | 69.51 | 143 |
| 1732037400 | 69.5 | 0.5 | 0.72 | 69 | 70.9 | 69 | 468 |
| 1731951000 | 69 | 0.47 | 0.69 | 68.5 | 69 | 68.5 | 417 |
| 1731691800 | 68.53 | 0.13 | 0.19 | 68.41 | 68.53 | 68.41 | 5 |
| 1731605400 | 68.4 | -0.11 | -0.16 | 68.51 | 68.51 | 68.36 | 123 |
| 1731519000 | 68.51 | 0.51 | 0.75 | 68.44 | 68.51 | 68.44 | 154 |
| 1731432600 | 68 | -0.01 | -0.01 | 68 | 68.01 | 67.6 | 596 |
| 1731346200 | 68.01 | 0.21 | 0.31 | 68 | 68.01 | 67.99 | 112 |
| 1731087000 | 67.8 | -1.7 | -2.45 | 69.51 | 70.01 | 67.51 | 1053 |
| 1731000600 | 69.5 | -0.8 | -1.14 | 70.3 | 70.99 | 68.5 | 825 |
| 1730914200 | 70.3 | 0.01 | 0.01 | 70.3 | 71 | 68.5 | 706 |
| 1730827800 | 70.29 | -0.23 | -0.33 | 70.52 | 71.48 | 69.9 | 804 |
| 1730741400 | 70.52 | 0.52 | 0.74 | 70 | 70.89 | 70 | 377 |
| 1730482200 | 70 | 2.45 | 3.63 | 67.6 | 70 | 67.6 | 677 |
| 1730395800 | 67.55 | 0.94 | 1.41 | 66.61 | 67.98 | 66.61 | 496 |
| 1730309400 | 66.61 | 0.11 | 0.17 | 66.5 | 66.8 | 66.489999 | 337 |
| 1730223000 | 66.5 | 0.89 | 1.36 | 65.61 | 66.5 | 65.61 | 131 |
| 1730136600 | 65.61 | 0.41 | 0.63 | 64.5 | 65.84 | 64.5 | 194 |
| 1729873800 | 65.2 | -0.3 | -0.46 | 65 | 65.2 | 64.5 | 512 |
| 1729787400 | 65.5 | 0.5 | 0.77 | 65 | 65.5 | 65 | 188 |
| 1729701000 | 65 | 0.5 | 0.78 | 64.489999 | 65 | 64.379999 | 240 |
| 1729614600 | 64.5 | 2 | 3.20 | 63 | 64.5 | 62.98 | 742 |
| 1729528200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1729269000 | 62.5 | 0.44 | 0.71 | 62.11 | 62.5 | 62.11 | 66 |
| 1729182600 | 62.06 | 0.07 | 0.11 | 61.99 | 62.5 | 61.99 | 219 |
| 1729096200 | 61.99 | 0.84 | 1.37 | 61.16 | 62 | 61.16 | 307 |
| 1729009800 | 61.15 | 0.04 | 0.07 | 61.16 | 61.2 | 61.15 | 134 |
| 1728923400 | 61.11 | -0.41 | -0.67 | 62 | 62 | 61.11 | 263 |
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
