Premium
CAC 40 ESG D4 (CED4)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.63 | 1.35556855861 | 1743.18 | 1766.81 | 1731.49 | 0 | 0 | IX |
| 4 | 52.79 | 3.07989405024 | 1714.02 | 1804.25 | 1712.76 | 0 | 0 | IX |
| 12 | -26.3 | -1.46672541004 | 1793.11 | 1843.75 | 1700.93 | 0 | 0 | IX |
| 26 | -56.66 | -3.10726252694 | 1823.47 | 1886.79 | 1700.93 | 0 | 0 | IX |
| 52 | -32.41 | -1.80133613455 | 1799.22 | 1965.8 | 1700.93 | 0 | 0 | IX |
| 156 | -6.46 | -0.364298724954 | 1773.27 | 1965.8 | 1367.92 | 0 | 0 | IX |
| 260 | 221.53 | 14.3359132326 | 1545.28 | 1965.8 | 1367.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1766.81 | 16.54 | 0.94 | 1751.35 | 1766.81 | 1748.32 | 0 |
| 1735061400 | 1750.27 | 1.67 | 0.10 | 1754.8 | 1758.58 | 1750.27 | 0 |
| 1734975000 | 1748.6 | -1.27 | -0.07 | 1745.39 | 1754.16 | 1739.05 | 0 |
| 1734715800 | 1749.87 | -5.24 | -0.30 | 1743.18 | 1754.27 | 1731.49 | 0 |
| 1734629400 | 1755.11 | -22.43 | -1.26 | 1752.36 | 1762.74 | 1746.52 | 0 |
| 1734543000 | 1777.54 | 3.52 | 0.20 | 1777.25 | 1781.38 | 1771.96 | 0 |
| 1734456600 | 1774.02 | 4.23 | 0.24 | 1763.94 | 1778.2 | 1761.65 | 0 |
| 1734370200 | 1769.79 | -11.32 | -0.64 | 1773.16 | 1776.99 | 1764.42 | 0 |
| 1734111000 | 1781.11 | -3.01 | -0.17 | 1780.06 | 1792.49 | 1775.82 | 0 |
| 1734024600 | 1784.12 | -0.66 | -0.04 | 1791.54 | 1791.65 | 1780.4 | 0 |
| 1733938200 | 1784.78 | 8.54 | 0.48 | 1771.11 | 1788.38 | 1769.67 | 0 |
| 1733851800 | 1776.24 | -20.57 | -1.14 | 1791.33 | 1791.87 | 1773.68 | 0 |
| 1733765400 | 1796.81 | 10.67 | 0.60 | 1800.9 | 1804.25 | 1789.43 | 0 |
| 1733506200 | 1786.14 | 23.94 | 1.36 | 1762.72 | 1791.52 | 1762.25 | 0 |
| 1733419800 | 1762.2 | 5.92 | 0.34 | 1749.68 | 1765.72 | 1749.68 | 0 |
| 1733333400 | 1756.28 | 12.92 | 0.74 | 1743.94 | 1759.68 | 1742.55 | 0 |
| 1733247000 | 1743.36 | 4.78 | 0.27 | 1740.95 | 1759.19 | 1736.79 | 0 |
| 1733160600 | 1738.58 | 5.69 | 0.33 | 1713.37 | 1745.86 | 1712.76 | 0 |
| 1732901400 | 1732.89 | 12.18 | 0.71 | 1714.02 | 1734.66 | 1713.07 | 0 |
| 1732815000 | 1720.71 | 9.98 | 0.58 | 1717.28 | 1726.8 | 1715.87 | 0 |
| 1732728600 | 1710.73 | -11.7 | -0.68 | 1711.82 | 1714.14 | 1697.52 | 0 |
| 1732642200 | 1722.43 | -11.86 | -0.68 | 1722.88 | 1737.12 | 1718.91 | 0 |
| 1732555800 | 1734.29 | 2.99 | 0.17 | 1750.01 | 1750.95 | 1727.67 | 0 |
| 1732296600 | 1731.3 | 9.63 | 0.56 | 1730.37 | 1734.57 | 1707.1 | 0 |
| 1732210200 | 1721.67 | 4.82 | 0.28 | 1714.02 | 1723.68 | 1700.93 | 0 |
| 1732123800 | 1716.85 | -8.3 | -0.48 | 1736.38 | 1738.5 | 1714.71 | 0 |
| 1732037400 | 1725.15 | -13.75 | -0.79 | 1742.21 | 1744.68 | 1702.76 | 0 |
| 1731951000 | 1738.9 | -0.42 | -0.02 | 1739.96 | 1742.36 | 1729.41 | 0 |
| 1731691800 | 1739.32 | -11.87 | -0.68 | 1737.46 | 1753.03 | 1732.07 | 0 |
| 1731605400 | 1751.19 | -31.5 | -1.77 | 1736.52 | 1752.62 | 1729.18 | 0 |
| 1731519000 | 1782.69 | 0 | 0.00 | 1782.69 | 1782.69 | 1782.69 | 0 |
| 1731432600 | 1782.69 | 0 | 0.00 | 1782.69 | 1782.69 | 1782.69 | 0 |
| 1731346200 | 1782.69 | 21.63 | 1.23 | 1774.24 | 1789.24 | 1772.7 | 0 |
| 1731087000 | 1761.06 | -19.85 | -1.11 | 1784.97 | 1785.63 | 1757.79 | 0 |
| 1731000600 | 1780.91 | 12.05 | 0.68 | 1767.54 | 1786.66 | 1762.1 | 0 |
| 1730914200 | 1768.86 | -10.63 | -0.60 | 1788.89 | 1818.7 | 1761.06 | 0 |
| 1730827800 | 1779.49 | 9.15 | 0.52 | 1771.36 | 1781.62 | 1765.14 | 0 |
| 1730741400 | 1770.34 | -13.09 | -0.73 | 1775.55 | 1788.07 | 1770.34 | 0 |
| 1730482200 | 1783.43 | 13.54 | 0.77 | 1772.44 | 1789.28 | 1771.03 | 0 |
| 1730395800 | 1769.89 | -18.6 | -1.04 | 1779.52 | 1782.18 | 1761 | 0 |
| 1730309400 | 1788.49 | -20.26 | -1.12 | 1794.26 | 1799.06 | 1775.77 | 0 |
| 1730223000 | 1808.75 | -11.27 | -0.62 | 1829.17 | 1834.44 | 1807.48 | 0 |
| 1730136600 | 1820.02 | 17.54 | 0.97 | 1815.52 | 1825.81 | 1805.23 | 0 |
| 1729873800 | 1802.48 | -2.02 | -0.11 | 1801.14 | 1808.46 | 1793.62 | 0 |
| 1729787400 | 1804.5 | 2.08 | 0.12 | 1809.06 | 1818.35 | 1804.5 | 0 |
| 1729701000 | 1802.42 | -10 | -0.55 | 1802.08 | 1813.5 | 1794.46 | 0 |
| 1729614600 | 1812.42 | -3.03 | -0.17 | 1811.17 | 1815.39 | 1796.82 | 0 |
| 1729528200 | 1815.45 | -22.25 | -1.21 | 1828.3 | 1836.82 | 1813.46 | 0 |
| 1729269000 | 1837.7 | 6.57 | 0.36 | 1827.61 | 1843.75 | 1827.57 | 0 |
| 1729182600 | 1831.13 | 16.76 | 0.92 | 1811.8 | 1840.31 | 1811.06 | 0 |
| 1729096200 | 1814.37 | 0 | 0.00 | 1814.37 | 1814.37 | 1814.37 | 0 |
| 1729009800 | 1814.37 | -12.27 | -0.67 | 1829.66 | 1832.71 | 1811.12 | 0 |
| 1728923400 | 1826.64 | 4.81 | 0.26 | 1823.07 | 1828.55 | 1811.89 | 0 |
| 1728664200 | 1821.83 | 4.93 | 0.27 | 1808.6 | 1824.33 | 1802.08 | 0 |
| 1728577800 | 1816.9 | 0 | 0.00 | 1816.9 | 1816.9 | 1816.9 | 0 |
| 1728491400 | 1816.9 | 10.65 | 0.59 | 1808.56 | 1818.47 | 1802.09 | 0 |
| 1728405000 | 1806.25 | -10.42 | -0.57 | 1791.36 | 1807.97 | 1790.94 | 0 |
| 1728318600 | 1816.67 | 5.98 | 0.33 | 1817.43 | 1819.1 | 1800.94 | 0 |
| 1728059400 | 1810.69 | 13.71 | 0.76 | 1793.11 | 1818.17 | 1791.74 | 0 |
| 1727973000 | 1796.98 | -27.02 | -1.48 | 1817.29 | 1817.83 | 1791.63 | 0 |
| 1727886600 | 1824 | -3.64 | -0.20 | 1830.21 | 1834.95 | 1816.07 | 0 |
| 1727800200 | 1827.64 | -19.4 | -1.05 | 1844.09 | 1850.86 | 1821.21 | 0 |
| 1727713800 | 1847.04 | -36.4 | -1.93 | 1871.52 | 1876.09 | 1846.79 | 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
