Premium
CAC 40 Equal Weight Gross Return Index (CACEG)
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 | 114.18 | 2.55849492917 | 4462.78 | 4590.76 | 4438.28 | 0 | 0 | IX |
| 4 | 338.46 | 7.98537218356 | 4238.5 | 4590.76 | 4230.26 | 0 | 0 | IX |
| 12 | 520.43 | 12.8294379679 | 4056.53 | 4590.76 | 3997.37 | 0 | 0 | IX |
| 26 | 511.56 | 12.5832636395 | 4065.4 | 4590.76 | 3996.22 | 0 | 0 | IX |
| 52 | 412.94 | 9.91685918896 | 4164.02 | 4590.76 | 3917.94 | 0 | 0 | IX |
| 156 | 747.44 | 19.5178508011 | 3829.52 | 4590.76 | 3114.16 | 0 | 0 | IX |
| 260 | 1301.32 | 39.727198349 | 3275.64 | 4590.76 | 1890.51 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4576.96 | 18.46 | 0.40 | 4551.91 | 4590.76 | 4547.63 | 0 |
| 1739467800 | 4558.5 | 87.08 | 1.95 | 4549.7299 | 4568.2 | 4532.81 | 0 |
| 1739381400 | 4471.42 | 0 | 0.00 | 4471.42 | 4471.42 | 4471.42 | 0 |
| 1739295000 | 4471.42 | 11.3 | 0.25 | 4462.5 | 4479.9 | 4454.35 | 0 |
| 1739208600 | 4460.12 | 15.35 | 0.35 | 4449 | 4464.9 | 4443.77 | 0 |
| 1738949400 | 4444.77 | -11.92 | -0.27 | 4462.78 | 4480.2299 | 4436.6 | 0 |
| 1738863000 | 4456.6899 | 72.8 | 1.66 | 4399.1 | 4466.53 | 4396.99 | 0 |
| 1738776600 | 4383.89 | -7.04 | -0.16 | 4385.12 | 4386.9 | 4364.43 | 0 |
| 1738690200 | 4390.93 | 35.62 | 0.82 | 4369.1 | 4394.93 | 4333.4399 | 0 |
| 1738603800 | 4355.31 | -53.15 | -1.21 | 4311.6 | 4364.76 | 4310.32 | 0 |
| 1738344600 | 4408.46 | 3.86 | 0.09 | 4409.99 | 4427.27 | 4401.7 | 0 |
| 1738258200 | 4404.6 | 37.11 | 0.85 | 4377.41 | 4413.63 | 4361.4799 | 0 |
| 1738171800 | 4367.49 | -11.12 | -0.25 | 4369.4 | 4378.17 | 4355.26 | 0 |
| 1738085400 | 4378.61 | 23.24 | 0.53 | 4354.06 | 4400.14 | 4352.08 | 0 |
| 1737999000 | 4355.37 | 6.14 | 0.14 | 4330.24 | 4369.2299 | 4324.09 | 0 |
| 1737739800 | 4349.2299 | 24.99 | 0.58 | 4358.02 | 4386.9399 | 4336.41 | 0 |
| 1737653400 | 4324.24 | 22.83 | 0.53 | 4302.6 | 4325.92 | 4294.83 | 0 |
| 1737567000 | 4301.41 | 13.35 | 0.31 | 4291.32 | 4328.81 | 4284.36 | 0 |
| 1737480600 | 4288.06 | 11 | 0.26 | 4267.1899 | 4289.15 | 4260.57 | 0 |
| 1737394200 | 4277.06 | 23.62 | 0.56 | 4262.34 | 4290.2299 | 4253.12 | 0 |
| 1737135000 | 4253.4399 | 42.07 | 1.00 | 4238.5 | 4266.17 | 4230.26 | 0 |
| 1737048600 | 4211.37 | 46.51 | 1.12 | 4199.6 | 4213.61 | 4187.92 | 0 |
| 1736962200 | 4164.86 | 47.45 | 1.15 | 4138.28 | 4177.01 | 4125.04 | 0 |
| 1736875800 | 4117.41 | 8.5 | 0.21 | 4154.25 | 4162.2299 | 4116.65 | 0 |
| 1736789400 | 4108.91 | -14.07 | -0.34 | 4107.16 | 4118.02 | 4078.35 | 0 |
| 1736530200 | 4122.9799 | -30.67 | -0.74 | 4156.79 | 4173.09 | 4118.76 | 0 |
| 1736443800 | 4153.65 | 13.7 | 0.33 | 4122.65 | 4161.29 | 4116.74 | 0 |
| 1736357400 | 4139.95 | -19.65 | -0.47 | 4158.77 | 4165.7299 | 4107.15 | 0 |
| 1736271000 | 4159.6 | 13.6 | 0.33 | 4150.36 | 4179.37 | 4126.9 | 0 |
| 1736184600 | 4146 | 81.55 | 2.01 | 4080.42 | 4159.86 | 4076.4 | 0 |
| 1735925400 | 4064.45 | -62.7 | -1.52 | 4125.51 | 4125.55 | 4057.28 | 0 |
| 1735839000 | 4127.15 | -0.11 | -0.00 | 4133.12 | 4147.28 | 4083.31 | 0 |
| 1735666200 | 4127.26 | 38.85 | 0.95 | 4077.92 | 4130.03 | 4077.77 | 0 |
| 1735579800 | 4088.41 | -20.45 | -0.50 | 4098.27 | 4119.66 | 4080.3 | 0 |
| 1735320600 | 4108.86 | 34.82 | 0.85 | 4081.04 | 4108.86 | 4072.51 | 0 |
| 1735061400 | 4074.04 | 11.59 | 0.29 | 4077.34 | 4095.49 | 4074.04 | 0 |
| 1734975000 | 4062.45 | -3.9 | -0.10 | 4059.14 | 4076.14 | 4045.8 | 0 |
| 1734715800 | 4066.35 | -5.07 | -0.12 | 4039.42 | 4069.79 | 4016 | 0 |
| 1734629400 | 4071.42 | -49.66 | -1.21 | 4062.3 | 4089.37 | 4053.56 | 0 |
| 1734543000 | 4121.08 | 13.54 | 0.33 | 4121.38 | 4130.5 | 4109.78 | 0 |
| 1734456600 | 4107.54 | -13.38 | -0.32 | 4101.76 | 4123.12 | 4095.28 | 0 |
| 1734370200 | 4120.92 | -32.63 | -0.79 | 4142.21 | 4147.06 | 4104.9799 | 0 |
| 1734111000 | 4153.55 | -5.42 | -0.13 | 4152.84 | 4178.2299 | 4144.72 | 0 |
| 1734024600 | 4158.97 | -0.74 | -0.02 | 4171.8 | 4176.24 | 4155.18 | 0 |
| 1733938200 | 4159.71 | 9.24 | 0.22 | 4141.24 | 4168.33 | 4138.76 | 0 |
| 1733851800 | 4150.47 | -34.69 | -0.83 | 4173.55 | 4175.5 | 4145.81 | 0 |
| 1733765400 | 4185.16 | 31.43 | 0.76 | 4184.06 | 4201.86 | 4166.68 | 0 |
| 1733506200 | 4153.7299 | 53.53 | 1.31 | 4103.63 | 4164.2 | 4103.58 | 0 |
| 1733419800 | 4100.2 | 43.71 | 1.08 | 4049.76 | 4104.11 | 4049.76 | 0 |
| 1733333400 | 4056.49 | 24.29 | 0.60 | 4033.36 | 4072.02 | 4032.78 | 0 |
| 1733247000 | 4032.2 | 4.79 | 0.12 | 4036.43 | 4070.78 | 4020.11 | 0 |
| 1733160600 | 4027.41 | -21.67 | -0.54 | 3999.12 | 4060.85 | 3997.37 | 0 |
| 1732901400 | 4049.08 | 22.98 | 0.57 | 4011.22 | 4050.74 | 4010.25 | 0 |
| 1732815000 | 4026.1 | 29.31 | 0.73 | 4012.24 | 4039.28 | 4012.24 | 0 |
| 1732728600 | 3996.79 | -30.49 | -0.76 | 4000.08 | 4000.08 | 3961.75 | 0 |
| 1732642200 | 4027.28 | -42.16 | -1.04 | 4034.02 | 4060.2 | 4022.82 | 0 |
| 1732555800 | 4069.44 | 11.71 | 0.29 | 4095.78 | 4100.8 | 4043.78 | 0 |
| 1732296600 | 4057.73 | 17.91 | 0.44 | 4056.53 | 4065.54 | 4001.55 | 0 |
| 1732210200 | 4039.82 | 0.1 | 0.00 | 4036.68 | 4043.65 | 3996.22 | 0 |
| 1732123800 | 4039.72 | -16.63 | -0.41 | 4080.73 | 4083.62 | 4034.54 | 0 |
| 1732037400 | 4056.35 | -25.49 | -0.62 | 4086.17 | 4096.45 | 4004.9 | 0 |
| 1731951000 | 4081.84 | 4.48 | 0.11 | 4079.17 | 4093.55 | 4061.15 | 0 |
| 1731691800 | 4077.36 | -19.13 | -0.47 | 4071.22 | 4110.68 | 4064.65 | 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
