Premium
CAC 40 Equal Weight Net Return Index (CACEN)
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 | 85.06 | 2.32004385881 | 3666.31 | 3762.6 | 3597.13 | 0 | 0 | IX |
| 4 | 188.23 | 5.28270009037 | 3563.14 | 3762.6 | 3542.48 | 0 | 0 | IX |
| 12 | 69.65 | 1.8917788425 | 3681.72 | 3762.6 | 3495.64 | 0 | 0 | IX |
| 26 | -3.62 | -0.0964050503463 | 3754.99 | 3857.42 | 3458.08 | 0 | 0 | IX |
| 52 | 137.32 | 3.79961538994 | 3614.05 | 4042.73 | 3458.08 | 0 | 0 | IX |
| 156 | 120.69 | 3.32417067877 | 3630.68 | 4042.73 | 2792.93 | 0 | 0 | IX |
| 260 | 794.9 | 26.8867940483 | 2956.47 | 4042.73 | 1725.47 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 3714.27 | 41.03 | 1.12 | 3703.88 | 3716.24 | 3693.58 | 0 |
| 1736962200 | 3673.24 | 41.85 | 1.15 | 3649.8 | 3683.96 | 3638.12 | 0 |
| 1736875800 | 3631.39 | 7.31 | 0.20 | 3663.88 | 3670.92 | 3630.73 | 0 |
| 1736789400 | 3624.08 | -12.42 | -0.34 | 3622.54 | 3632.12 | 3597.13 | 0 |
| 1736530200 | 3636.5 | -27.05 | -0.74 | 3666.31 | 3680.69 | 3632.78 | 0 |
| 1736443800 | 3663.55 | 12.09 | 0.33 | 3636.21 | 3670.29 | 3630.99 | 0 |
| 1736357400 | 3651.46 | -17.33 | -0.47 | 3668.07 | 3674.2 | 3622.54 | 0 |
| 1736271000 | 3668.79 | 11.99 | 0.33 | 3660.65 | 3686.23 | 3639.95 | 0 |
| 1736184600 | 3656.8 | 71.93 | 2.01 | 3598.96 | 3669.03 | 3595.41 | 0 |
| 1735925400 | 3584.87 | -55.31 | -1.52 | 3638.73 | 3638.76 | 3578.55 | 0 |
| 1735839000 | 3640.18 | -0.44 | -0.01 | 3645.44 | 3657.93 | 3601.5 | 0 |
| 1735666200 | 3640.62 | 34.27 | 0.95 | 3597.1 | 3643.06 | 3596.96 | 0 |
| 1735579800 | 3606.35 | -18.04 | -0.50 | 3615.04 | 3633.91 | 3599.19 | 0 |
| 1735320600 | 3624.39 | 30.72 | 0.85 | 3599.85 | 3624.39 | 3592.32 | 0 |
| 1735061400 | 3593.67 | 10.22 | 0.29 | 3596.58 | 3612.6 | 3593.67 | 0 |
| 1734975000 | 3583.45 | -3.44 | -0.10 | 3580.53 | 3595.53 | 3568.76 | 0 |
| 1734715800 | 3586.89 | -4.47 | -0.12 | 3563.14 | 3589.92 | 3542.48 | 0 |
| 1734629400 | 3591.36 | -43.81 | -1.21 | 3583.32 | 3607.2 | 3575.61 | 0 |
| 1734543000 | 3635.17 | 11.95 | 0.33 | 3635.43 | 3643.48 | 3625.2 | 0 |
| 1734456600 | 3623.22 | -11.8 | -0.32 | 3618.13 | 3636.97 | 3612.41 | 0 |
| 1734370200 | 3635.02 | -28.84 | -0.79 | 3653.81 | 3658.09 | 3620.97 | 0 |
| 1734111000 | 3663.86 | -4.78 | -0.13 | 3663.23 | 3685.63 | 3656.07 | 0 |
| 1734024600 | 3668.64 | -0.65 | -0.02 | 3679.95 | 3683.87 | 3665.29 | 0 |
| 1733938200 | 3669.29 | 8.15 | 0.22 | 3653 | 3676.89 | 3650.81 | 0 |
| 1733851800 | 3661.14 | -30.59 | -0.83 | 3681.49 | 3683.22 | 3657.03 | 0 |
| 1733765400 | 3691.73 | 27.71 | 0.76 | 3690.77 | 3706.47 | 3675.44 | 0 |
| 1733506200 | 3664.02 | 47.23 | 1.31 | 3619.82 | 3673.25 | 3619.78 | 0 |
| 1733419800 | 3616.79 | 38.56 | 1.08 | 3572.3 | 3620.24 | 3572.3 | 0 |
| 1733333400 | 3578.23 | 21.42 | 0.60 | 3557.83 | 3591.93 | 3557.33 | 0 |
| 1733247000 | 3556.81 | 3.44 | 0.10 | 3560.54 | 3590.85 | 3546.15 | 0 |
| 1733160600 | 3553.37 | -19.33 | -0.54 | 3528.41 | 3582.87 | 3526.86 | 0 |
| 1732901400 | 3572.7 | 20.27 | 0.57 | 3539.29 | 3574.17 | 3538.44 | 0 |
| 1732815000 | 3552.43 | 25.87 | 0.73 | 3540.2 | 3564.05 | 3540.2 | 0 |
| 1732728600 | 3526.56 | -26.91 | -0.76 | 3529.47 | 3529.47 | 3495.64 | 0 |
| 1732642200 | 3553.47 | -37.19 | -1.04 | 3559.41 | 3582.51 | 3549.53 | 0 |
| 1732555800 | 3590.66 | 9.89 | 0.28 | 3613.91 | 3618.34 | 3568.02 | 0 |
| 1732296600 | 3580.77 | 15.81 | 0.44 | 3579.7 | 3587.65 | 3531.19 | 0 |
| 1732210200 | 3564.96 | 0.09 | 0.00 | 3562.19 | 3568.34 | 3526.49 | 0 |
| 1732123800 | 3564.87 | -14.68 | -0.41 | 3601.06 | 3603.61 | 3560.3 | 0 |
| 1732037400 | 3579.55 | -22.49 | -0.62 | 3605.86 | 3614.93 | 3534.14 | 0 |
| 1731951000 | 3602.04 | 3.95 | 0.11 | 3599.69 | 3612.37 | 3583.78 | 0 |
| 1731691800 | 3598.09 | -16.88 | -0.47 | 3592.67 | 3627.49 | 3586.87 | 0 |
| 1731605400 | 3614.97 | 29.26 | 0.82 | 3587.08 | 3622.28 | 3569.27 | 0 |
| 1731519000 | 3585.71 | 0 | 0.00 | 3585.71 | 3585.71 | 3585.71 | 0 |
| 1731432600 | 3585.71 | -87.45 | -2.38 | 3634.72 | 3639.83 | 3582.14 | 0 |
| 1731346200 | 3673.16 | 37.07 | 1.02 | 3661.84 | 3688.83 | 3659.27 | 0 |
| 1731087000 | 3636.09 | -33.87 | -0.92 | 3668.65 | 3671.49 | 3631.37 | 0 |
| 1731000600 | 3669.96 | 26.22 | 0.72 | 3645.61 | 3681.23 | 3633.89 | 0 |
| 1730914200 | 3643.74 | -15.75 | -0.43 | 3678.42 | 3737.39 | 3627.3 | 0 |
| 1730827800 | 3659.49 | 16.76 | 0.46 | 3650.64 | 3664.37 | 3638.73 | 0 |
| 1730741400 | 3642.73 | -13.95 | -0.38 | 3645.79 | 3674.64 | 3641.79 | 0 |
| 1730482200 | 3656.68 | 26.98 | 0.74 | 3631.38 | 3667.75 | 3631.38 | 0 |
| 1730395800 | 3629.7 | -15.75 | -0.43 | 3632.36 | 3639.88 | 3610.73 | 0 |
| 1730309400 | 3645.45 | -49.72 | -1.35 | 3660.72 | 3670.82 | 3625.97 | 0 |
| 1730223000 | 3695.17 | -18.57 | -0.50 | 3730.56 | 3742.98 | 3692.82 | 0 |
| 1730136600 | 3713.74 | 35.63 | 0.97 | 3703.28 | 3723.83 | 3684.32 | 0 |
| 1729873800 | 3678.11 | -11.12 | -0.30 | 3681.72 | 3693.27 | 3665.89 | 0 |
| 1729787400 | 3689.23 | -11.3 | -0.31 | 3712.55 | 3727.02 | 3689.23 | 0 |
| 1729701000 | 3700.53 | -16.68 | -0.45 | 3702.33 | 3735.02 | 3695.54 | 0 |
| 1729614600 | 3717.21 | -6.57 | -0.18 | 3709.52 | 3721.89 | 3687.74 | 0 |
| 1729528200 | 3723.78 | -42.17 | -1.12 | 3751.14 | 3769 | 3721.02 | 0 |
| 1729269000 | 3765.95 | 16.79 | 0.45 | 3739.42 | 3781.37 | 3739.42 | 0 |
| 1729182600 | 3749.16 | 37.32 | 1.01 | 3718.7 | 3769.15 | 3715.82 | 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
