Premium
CAC 40 ESG D5% (CED5)
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 | -4.89 | -0.300103102907 | 1629.44 | 1639.38 | 1593.92 | 0 | 0 | IX |
| 4 | 81.32 | 5.26946728615 | 1543.23 | 1644.94 | 1509.53 | 0 | 0 | IX |
| 12 | 127.39 | 8.50877661706 | 1497.16 | 1644.94 | 1462.26 | 0 | 0 | IX |
| 26 | 140.9 | 9.49684898729 | 1483.65 | 1644.94 | 1462.26 | 0 | 0 | IX |
| 52 | 46.68 | 2.95841862764 | 1577.87 | 1702.49 | 1454.68 | 0 | 0 | IX |
| 156 | 84.33 | 5.47519185571 | 1540.22 | 1702.49 | 1204.12 | 0 | 0 | IX |
| 260 | 245.98 | 17.8431272986 | 1378.57 | 1702.49 | 1204.12 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1624.55 | -7.99 | -0.49 | 1630.57 | 1636.15 | 1620.66 | 0 |
| 1738863000 | 1632.54 | 25.31 | 1.57 | 1612.56 | 1635.82 | 1610.41 | 0 |
| 1738776600 | 1607.23 | -6.72 | -0.42 | 1609.1199 | 1610.74 | 1600.66 | 0 |
| 1738690200 | 1613.95 | 4.9 | 0.30 | 1612.02 | 1617.25 | 1599.05 | 0 |
| 1738603800 | 1609.05 | -20.1 | -1.23 | 1596.28 | 1613.91 | 1593.92 | 0 |
| 1738344600 | 1629.15 | 1.55 | 0.10 | 1629.44 | 1639.38 | 1624.6199 | 0 |
| 1738258200 | 1627.6 | 14.39 | 0.89 | 1619.4 | 1629.72 | 1617.78 | 0 |
| 1738171800 | 1613.21 | -6.81 | -0.42 | 1614.38 | 1618.41 | 1608.63 | 0 |
| 1738085400 | 1620.02 | -3.36 | -0.21 | 1620.6099 | 1632.4 | 1616.6 | 0 |
| 1737999000 | 1623.38 | -7.17 | -0.44 | 1616.3699 | 1628.7 | 1609.52 | 0 |
| 1737739800 | 1630.55 | 6.76 | 0.42 | 1638.18 | 1644.94 | 1625.72 | 0 |
| 1737653400 | 1623.79 | 12.96 | 0.80 | 1614.47 | 1624.33 | 1609.59 | 0 |
| 1737567000 | 1610.83 | 22.22 | 1.40 | 1599.1199 | 1617.74 | 1596.65 | 0 |
| 1737480600 | 1588.6099 | 0 | 0.00 | 1588.6099 | 1588.6099 | 1588.6099 | 0 |
| 1737394200 | 1588.6099 | 4.71 | 0.30 | 1585.43 | 1594.89 | 1582.2 | 0 |
| 1737135000 | 1583.9 | 15.56 | 0.99 | 1577.84 | 1588.06 | 1574.7 | 0 |
| 1737048600 | 1568.34 | 31.71 | 2.06 | 1558.93 | 1568.34 | 1553.58 | 0 |
| 1736962200 | 1536.63 | 10.46 | 0.69 | 1529.95 | 1546.15 | 1524.56 | 0 |
| 1736875800 | 1526.17 | 4.72 | 0.31 | 1539.19 | 1541.72 | 1526.17 | 0 |
| 1736789400 | 1521.45 | -6.9 | -0.45 | 1521.8 | 1524.76 | 1509.53 | 0 |
| 1736530200 | 1528.35 | -14.29 | -0.93 | 1543.23 | 1546.8 | 1525.31 | 0 |
| 1736443800 | 1542.64 | 7.71 | 0.50 | 1528.16 | 1545.84 | 1526.3 | 0 |
| 1736357400 | 1534.93 | -8.28 | -0.54 | 1542.1 | 1544.54 | 1523.75 | 0 |
| 1736271000 | 1543.21 | 7.21 | 0.47 | 1536.92 | 1549.9 | 1529.65 | 0 |
| 1736184600 | 1536 | 33.96 | 2.26 | 1508.18 | 1537.54 | 1506.65 | 0 |
| 1735925400 | 1502.04 | -24.37 | -1.60 | 1525.17 | 1525.17 | 1499.51 | 0 |
| 1735839000 | 1526.41 | 2.66 | 0.17 | 1523.44 | 1528.48 | 1504.47 | 0 |
| 1735666200 | 1523.75 | 12.31 | 0.81 | 1506.23 | 1524.28 | 1505.49 | 0 |
| 1735579800 | 1511.44 | -9.27 | -0.61 | 1514.56 | 1523.69 | 1508.4 | 0 |
| 1735320600 | 1520.71 | 14.12 | 0.94 | 1507.39 | 1520.71 | 1504.79 | 0 |
| 1735061400 | 1506.59 | 1.4 | 0.09 | 1510.49 | 1513.74 | 1506.59 | 0 |
| 1734975000 | 1505.19 | -1.22 | -0.08 | 1502.43 | 1509.98 | 1496.98 | 0 |
| 1734715800 | 1506.41 | -4.56 | -0.30 | 1500.66 | 1510.2 | 1490.59 | 0 |
| 1734629400 | 1510.97 | -19.34 | -1.26 | 1508.6 | 1517.53 | 1503.57 | 0 |
| 1734543000 | 1530.31 | 2.98 | 0.20 | 1530.07 | 1533.6199 | 1525.51 | 0 |
| 1734456600 | 1527.33 | 3.6 | 0.24 | 1518.65 | 1530.92 | 1516.68 | 0 |
| 1734370200 | 1523.73 | -9.87 | -0.64 | 1526.63 | 1529.93 | 1519.1099 | 0 |
| 1734111000 | 1533.6 | -2.64 | -0.17 | 1532.7 | 1543.4 | 1529.05 | 0 |
| 1734024600 | 1536.24 | -0.61 | -0.04 | 1542.6199 | 1542.72 | 1533.03 | 0 |
| 1733938200 | 1536.85 | 7.32 | 0.48 | 1525.07 | 1539.94 | 1523.83 | 0 |
| 1733851800 | 1529.53 | -17.76 | -1.15 | 1542.53 | 1542.99 | 1527.33 | 0 |
| 1733765400 | 1547.29 | 9.06 | 0.59 | 1550.81 | 1553.7 | 1540.93 | 0 |
| 1733506200 | 1538.23 | 20.58 | 1.36 | 1518.05 | 1542.8599 | 1517.65 | 0 |
| 1733419800 | 1517.65 | 5.06 | 0.33 | 1506.8699 | 1520.68 | 1506.8699 | 0 |
| 1733333400 | 1512.59 | 11.08 | 0.74 | 1501.97 | 1515.52 | 1500.77 | 0 |
| 1733247000 | 1501.51 | 4.08 | 0.27 | 1499.44 | 1515.14 | 1495.85 | 0 |
| 1733160600 | 1497.43 | 4.78 | 0.32 | 1475.72 | 1503.7 | 1475.19 | 0 |
| 1732901400 | 1492.65 | 10.45 | 0.71 | 1476.4 | 1494.17 | 1475.58 | 0 |
| 1732815000 | 1482.2 | 8.55 | 0.58 | 1479.25 | 1487.45 | 1478.03 | 0 |
| 1732728600 | 1473.65 | -10.12 | -0.68 | 1474.58 | 1476.59 | 1462.26 | 0 |
| 1732642200 | 1483.77 | -10.25 | -0.69 | 1484.15 | 1496.42 | 1480.73 | 0 |
| 1732555800 | 1494.02 | 2.45 | 0.16 | 1507.57 | 1508.3699 | 1488.31 | 0 |
| 1732296600 | 1491.57 | 8.25 | 0.56 | 1490.77 | 1494.38 | 1470.72 | 0 |
| 1732210200 | 1483.32 | 4.12 | 0.28 | 1476.72 | 1485.05 | 1465.44 | 0 |
| 1732123800 | 1479.2 | -7.19 | -0.48 | 1496.02 | 1497.8599 | 1477.3599 | 0 |
| 1732037400 | 1486.39 | -11.89 | -0.79 | 1501.09 | 1503.22 | 1467.1 | 0 |
| 1731951000 | 1498.28 | -0.49 | -0.03 | 1499.2 | 1501.26 | 1490.1099 | 0 |
| 1731691800 | 1498.77 | -10.27 | -0.68 | 1497.16 | 1510.58 | 1492.52 | 0 |
| 1731605400 | 1509.04 | -27.27 | -1.78 | 1496.39 | 1510.27 | 1490.07 | 0 |
| 1731519000 | 1536.31 | 0 | 0.00 | 1536.31 | 1536.31 | 1536.31 | 0 |
| 1731432600 | 1536.31 | 0 | 0.00 | 1536.31 | 1536.31 | 1536.31 | 0 |
| 1731346200 | 1536.31 | 18.52 | 1.22 | 1529.02 | 1541.96 | 1527.7 | 0 |
| 1731087000 | 1517.79 | -17.15 | -1.12 | 1538.4 | 1538.96 | 1514.97 | 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
