Premium
CAC 40 GOVERNAN GR (CAGOG)
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 | -1.06 | -0.0397908353448 | 2663.93 | 2689.15 | 2645.81 | 0 | 0 | IX |
| 4 | 119.26 | 4.6886118548 | 2543.61 | 2689.15 | 2513.57 | 0 | 0 | IX |
| 12 | 311.78 | 13.2610831572 | 2351.09 | 2689.15 | 2344.71 | 0 | 0 | IX |
| 26 | 236.18 | 9.73259872501 | 2426.69 | 2689.15 | 2319.86 | 0 | 0 | IX |
| 52 | 185.67 | 7.49515582109 | 2477.2 | 2689.15 | 2301.7 | 0 | 0 | IX |
| 156 | 342.65 | 14.7679961383 | 2320.22 | 2689.15 | 1816.46 | 0 | 0 | IX |
| 260 | 701.71 | 35.7803544841 | 1961.16 | 2689.15 | 1135.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 2650.43 | -4.45 | -0.17 | 2661 | 2673.71 | 2645.81 | 0 |
| 1739986200 | 2654.88 | -24.46 | -0.91 | 2679.39 | 2683.96 | 2650.45 | 0 |
| 1739899800 | 2679.34 | -5.11 | -0.19 | 2687.13 | 2687.13 | 2662.95 | 0 |
| 1739813400 | 2684.45 | 3.81 | 0.14 | 2681.1 | 2687.87 | 2675.57 | 0 |
| 1739554200 | 2680.64 | 12.23 | 0.46 | 2663.93 | 2689.15 | 2661.26 | 0 |
| 1739467800 | 2668.41 | 34.41 | 1.31 | 2670.45 | 2673.7199 | 2655.09 | 0 |
| 1739381400 | 2634 | 18.34 | 0.70 | 2623.8 | 2641.38 | 2617.19 | 0 |
| 1739295000 | 2615.66 | 8.36 | 0.32 | 2609.2199 | 2619.98 | 2604.85 | 0 |
| 1739208600 | 2607.3 | 9.44 | 0.36 | 2600.36 | 2610.4 | 2598.89 | 0 |
| 1738949400 | 2597.86 | -6.12 | -0.24 | 2610.16 | 2620.76 | 2594.18 | 0 |
| 1738863000 | 2603.98 | 50.55 | 1.98 | 2562.11 | 2609.91 | 2561.19 | 0 |
| 1738776600 | 2553.43 | -5.28 | -0.21 | 2556.67 | 2557.76 | 2542.31 | 0 |
| 1738690200 | 2558.71 | 18.68 | 0.74 | 2549.32 | 2561.08 | 2529.14 | 0 |
| 1738603800 | 2540.03 | -33.22 | -1.29 | 2514.56 | 2545.46 | 2513.57 | 0 |
| 1738344600 | 2573.25 | 0.86 | 0.03 | 2576.12 | 2584.06 | 2569.66 | 0 |
| 1738258200 | 2572.39 | 22.66 | 0.89 | 2555.42 | 2578.55 | 2545.13 | 0 |
| 1738171800 | 2549.73 | -7.29 | -0.29 | 2551.2199 | 2554.57 | 2541.59 | 0 |
| 1738085400 | 2557.02 | 14.19 | 0.56 | 2541.86 | 2569.81 | 2540.9699 | 0 |
| 1737999000 | 2542.83 | 5.07 | 0.20 | 2526.02 | 2552.06 | 2521.95 | 0 |
| 1737739800 | 2537.76 | 32.59 | 1.30 | 2543.61 | 2562.03 | 2530.51 | 0 |
| 1737653400 | 2505.17 | 0 | 0.00 | 2505.17 | 2505.17 | 2505.17 | 0 |
| 1737567000 | 2505.17 | 0 | 0.00 | 2505.17 | 2505.17 | 2505.17 | 0 |
| 1737480600 | 2505.17 | 3.99 | 0.16 | 2495.4899 | 2505.71 | 2491.37 | 0 |
| 1737394200 | 2501.18 | 14.9 | 0.60 | 2491.33 | 2509.07 | 2485.7 | 0 |
| 1737135000 | 2486.28 | 25.31 | 1.03 | 2478.06 | 2493.12 | 2472.41 | 0 |
| 1737048600 | 2460.9699 | 24.4 | 1.00 | 2454.69 | 2462.7 | 2447.02 | 0 |
| 1736962200 | 2436.57 | 31.69 | 1.32 | 2416.21 | 2443.52 | 2409.08 | 0 |
| 1736875800 | 2404.88 | 4.96 | 0.21 | 2427.82 | 2432.31 | 2403.93 | 0 |
| 1736789400 | 2399.92 | -9.29 | -0.39 | 2399.9899 | 2408.01 | 2382.82 | 0 |
| 1736530200 | 2409.21 | -19.31 | -0.80 | 2429.7 | 2439.15 | 2407.15 | 0 |
| 1736443800 | 2428.52 | 6.69 | 0.28 | 2411.13 | 2433.23 | 2407.33 | 0 |
| 1736357400 | 2421.83 | -12.82 | -0.53 | 2434.2 | 2438.67 | 2402.1 | 0 |
| 1736271000 | 2434.65 | 5.6 | 0.23 | 2432.2399 | 2448.41 | 2416.3 | 0 |
| 1736184600 | 2429.05 | 46.44 | 1.95 | 2392.83 | 2439.83 | 2390.61 | 0 |
| 1735925400 | 2382.61 | -35.13 | -1.45 | 2417.43 | 2417.7 | 2378.18 | 0 |
| 1735839000 | 2417.7399 | 0.08 | 0.00 | 2422.9899 | 2431.98 | 2393.31 | 0 |
| 1735666200 | 2417.66 | 23.54 | 0.98 | 2388.96 | 2420.34 | 2388.87 | 0 |
| 1735579800 | 2394.12 | -11.92 | -0.50 | 2400.54 | 2412.07 | 2389.26 | 0 |
| 1735320600 | 2406.04 | 20.33 | 0.85 | 2389.9699 | 2406.26 | 2384.44 | 0 |
| 1735061400 | 2385.71 | 7.68 | 0.32 | 2387.02 | 2398.18 | 2385.71 | 0 |
| 1734975000 | 2378.03 | -2.99 | -0.13 | 2376.88 | 2386.61 | 2369.15 | 0 |
| 1734715800 | 2381.02 | -1.11 | -0.05 | 2362.69 | 2382.5 | 2350.37 | 0 |
| 1734629400 | 2382.13 | -30.34 | -1.26 | 2376.7 | 2392.71 | 2371.53 | 0 |
| 1734543000 | 2412.4699 | 9.65 | 0.40 | 2412.08 | 2417.87 | 2404.76 | 0 |
| 1734456600 | 2402.82 | -11.48 | -0.48 | 2402.16 | 2414.3 | 2397.06 | 0 |
| 1734370200 | 2414.3 | -20.75 | -0.85 | 2427.44 | 2430.52 | 2403.26 | 0 |
| 1734111000 | 2435.05 | -1.08 | -0.04 | 2433.23 | 2447.86 | 2429.56 | 0 |
| 1734024600 | 2436.13 | -2.83 | -0.12 | 2445.13 | 2448.07 | 2434.58 | 0 |
| 1733938200 | 2438.96 | 3.25 | 0.13 | 2429.89 | 2444.87 | 2428.37 | 0 |
| 1733851800 | 2435.71 | -19.96 | -0.81 | 2448.59 | 2449.54 | 2433.15 | 0 |
| 1733765400 | 2455.67 | 20.29 | 0.83 | 2453.21 | 2465.75 | 2444.55 | 0 |
| 1733506200 | 2435.38 | 31.27 | 1.30 | 2405.78 | 2442.08 | 2405.4899 | 0 |
| 1733419800 | 2404.11 | 29.51 | 1.24 | 2372.42 | 2405.81 | 2372.42 | 0 |
| 1733333400 | 2374.6 | 14.85 | 0.63 | 2360.38 | 2384.48 | 2359.84 | 0 |
| 1733247000 | 2359.75 | -1.89 | -0.08 | 2367.05 | 2386.87 | 2354.2 | 0 |
| 1733160600 | 2361.64 | -13.14 | -0.55 | 2345.96 | 2383.85 | 2344.71 | 0 |
| 1732901400 | 2374.78 | 14.44 | 0.61 | 2351.09 | 2375.91 | 2350.3 | 0 |
| 1732815000 | 2360.34 | -1.46 | -0.06 | 2351.01 | 2367.59 | 2351.01 | 0 |
| 1732728600 | 2361.8 | 0 | 0.00 | 2361.8 | 2361.8 | 2361.8 | 0 |
| 1732642200 | 2361.8 | -24.56 | -1.03 | 2365.44 | 2382.4899 | 2359.27 | 0 |
| 1732555800 | 2386.36 | 6.38 | 0.27 | 2402.2 | 2405.62 | 2369.51 | 0 |
| 1732296600 | 2379.98 | 9.4 | 0.40 | 2382.46 | 2387.48 | 2349.96 | 0 |
| 1732210200 | 2370.58 | -0.23 | -0.01 | 2368.8 | 2372.64 | 2344.82 | 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
