Premium
CAC 40 GOVERNAN NR (CAGON)
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 | 73.64 | 3.35791120049 | 2193.03 | 2267.91 | 2191.79 | 0 | 0 | IX |
| 4 | 165.59 | 7.88118491442 | 2101.08 | 2267.91 | 2096.33 | 0 | 0 | IX |
| 12 | 239.9 | 11.8365675434 | 2026.77 | 2267.91 | 1978.17 | 0 | 0 | IX |
| 26 | 224.96 | 11.0182151236 | 2041.71 | 2267.91 | 1978.17 | 0 | 0 | IX |
| 52 | 166.48 | 7.92690185174 | 2100.19 | 2267.91 | 1942.43 | 0 | 0 | IX |
| 156 | 263.17 | 13.1355128525 | 2003.5 | 2267.91 | 1557.93 | 0 | 0 | IX |
| 260 | 540.26 | 31.2938409764 | 1726.41 | 2267.91 | 992.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2260.73 | 10.31 | 0.46 | 2246.64 | 2267.91 | 2244.39 | 0 |
| 1739467800 | 2250.42 | 29.02 | 1.31 | 2252.14 | 2254.9 | 2239.19 | 0 |
| 1739381400 | 2221.4 | 15.47 | 0.70 | 2212.8 | 2227.62 | 2207.23 | 0 |
| 1739295000 | 2205.93 | 7.05 | 0.32 | 2200.51 | 2209.57 | 2196.82 | 0 |
| 1739208600 | 2198.88 | 7.96 | 0.36 | 2193.03 | 2201.5 | 2191.79 | 0 |
| 1738949400 | 2190.92 | -5.17 | -0.24 | 2201.3 | 2210.2399 | 2187.82 | 0 |
| 1738863000 | 2196.09 | 42.64 | 1.98 | 2160.78 | 2201.08 | 2160 | 0 |
| 1738776600 | 2153.45 | -4.45 | -0.21 | 2156.18 | 2157.11 | 2144.07 | 0 |
| 1738690200 | 2157.9 | 15.75 | 0.74 | 2149.9899 | 2159.9 | 2132.9699 | 0 |
| 1738603800 | 2142.15 | -28.02 | -1.29 | 2120.67 | 2146.73 | 2119.84 | 0 |
| 1738344600 | 2170.17 | 0.72 | 0.03 | 2172.59 | 2179.28 | 2167.14 | 0 |
| 1738258200 | 2169.45 | 19.12 | 0.89 | 2155.13 | 2174.64 | 2146.45 | 0 |
| 1738171800 | 2150.33 | -6.15 | -0.29 | 2151.59 | 2154.41 | 2143.4699 | 0 |
| 1738085400 | 2156.48 | 11.97 | 0.56 | 2143.69 | 2167.27 | 2142.94 | 0 |
| 1737999000 | 2144.51 | 4.28 | 0.20 | 2130.34 | 2152.3 | 2126.91 | 0 |
| 1737739800 | 2140.23 | 27.48 | 1.30 | 2145.17 | 2160.7 | 2134.12 | 0 |
| 1737653400 | 2112.75 | 0 | 0.00 | 2112.75 | 2112.75 | 2112.75 | 0 |
| 1737567000 | 2112.75 | 0 | 0.00 | 2112.75 | 2112.75 | 2112.75 | 0 |
| 1737480600 | 2112.75 | 3.36 | 0.16 | 2104.59 | 2113.21 | 2101.11 | 0 |
| 1737394200 | 2109.39 | 12.57 | 0.60 | 2101.08 | 2116.04 | 2096.33 | 0 |
| 1737135000 | 2096.82 | 21.34 | 1.03 | 2089.89 | 2102.59 | 2085.12 | 0 |
| 1737048600 | 2075.48 | 20.58 | 1.00 | 2070.18 | 2076.94 | 2063.71 | 0 |
| 1736962200 | 2054.9 | 26.73 | 1.32 | 2037.73 | 2060.76 | 2031.71 | 0 |
| 1736875800 | 2028.17 | 4.01 | 0.20 | 2047.52 | 2051.31 | 2027.37 | 0 |
| 1736789400 | 2024.16 | -7.83 | -0.39 | 2024.21 | 2030.98 | 2009.73 | 0 |
| 1736530200 | 2031.99 | -16.29 | -0.80 | 2049.27 | 2057.2399 | 2030.26 | 0 |
| 1736443800 | 2048.28 | 5.64 | 0.28 | 2033.61 | 2052.26 | 2030.4 | 0 |
| 1736357400 | 2042.64 | -10.81 | -0.53 | 2053.07 | 2056.84 | 2026 | 0 |
| 1736271000 | 2053.45 | 4.72 | 0.23 | 2051.42 | 2065.06 | 2037.97 | 0 |
| 1736184600 | 2048.73 | 39.17 | 1.95 | 2018.18 | 2057.82 | 2016.3 | 0 |
| 1735925400 | 2009.56 | -29.63 | -1.45 | 2038.92 | 2039.15 | 2005.83 | 0 |
| 1735839000 | 2039.19 | -0.16 | -0.01 | 2043.61 | 2051.2 | 2018.58 | 0 |
| 1735666200 | 2039.35 | 19.85 | 0.98 | 2015.14 | 2041.61 | 2015.06 | 0 |
| 1735579800 | 2019.5 | -10.05 | -0.50 | 2024.91 | 2034.64 | 2015.4 | 0 |
| 1735320600 | 2029.55 | 17.15 | 0.85 | 2015.99 | 2029.74 | 2011.33 | 0 |
| 1735061400 | 2012.4 | 6.48 | 0.32 | 2013.5 | 2022.92 | 2012.4 | 0 |
| 1734975000 | 2005.92 | -2.53 | -0.13 | 2004.96 | 2013.16 | 1998.43 | 0 |
| 1734715800 | 2008.45 | -0.93 | -0.05 | 1992.99 | 2009.69 | 1982.6 | 0 |
| 1734629400 | 2009.38 | -25.6 | -1.26 | 2004.81 | 2018.3 | 2000.44 | 0 |
| 1734543000 | 2034.98 | 8.15 | 0.40 | 2034.64 | 2039.53 | 2028.47 | 0 |
| 1734456600 | 2026.83 | -9.69 | -0.48 | 2026.28 | 2036.52 | 2021.98 | 0 |
| 1734370200 | 2036.52 | -17.53 | -0.85 | 2047.6 | 2050.2 | 2027.21 | 0 |
| 1734111000 | 2054.05 | -0.91 | -0.04 | 2052.52 | 2064.86 | 2049.43 | 0 |
| 1734024600 | 2054.96 | -2.39 | -0.12 | 2062.56 | 2065.03 | 2053.65 | 0 |
| 1733938200 | 2057.35 | 2.74 | 0.13 | 2049.7 | 2062.34 | 2048.42 | 0 |
| 1733851800 | 2054.61 | -16.84 | -0.81 | 2065.48 | 2066.27 | 2052.45 | 0 |
| 1733765400 | 2071.45 | 17.12 | 0.83 | 2069.37 | 2079.95 | 2062.07 | 0 |
| 1733506200 | 2054.33 | 26.37 | 1.30 | 2029.36 | 2059.98 | 2029.12 | 0 |
| 1733419800 | 2027.96 | 24.9 | 1.24 | 2001.22 | 2029.38 | 2001.22 | 0 |
| 1733333400 | 2003.06 | 12.53 | 0.63 | 1991.06 | 2011.4 | 1990.61 | 0 |
| 1733247000 | 1990.53 | -1.92 | -0.10 | 1996.69 | 2013.41 | 1985.86 | 0 |
| 1733160600 | 1992.45 | -11.18 | -0.56 | 1979.22 | 2011.19 | 1978.17 | 0 |
| 1732901400 | 2003.63 | 12.18 | 0.61 | 1983.64 | 2004.59 | 1982.98 | 0 |
| 1732815000 | 1991.45 | -1.23 | -0.06 | 1983.57 | 1997.57 | 1983.57 | 0 |
| 1732728600 | 1992.68 | 0 | 0.00 | 1992.68 | 1992.68 | 1992.68 | 0 |
| 1732642200 | 1992.68 | -20.72 | -1.03 | 1995.75 | 2010.14 | 1990.55 | 0 |
| 1732555800 | 2013.4 | 5.28 | 0.26 | 2026.77 | 2029.65 | 1999.19 | 0 |
| 1732296600 | 2008.12 | 7.93 | 0.40 | 2010.21 | 2014.45 | 1982.79 | 0 |
| 1732210200 | 2000.19 | -0.19 | -0.01 | 1998.69 | 2001.92 | 1978.45 | 0 |
| 1732123800 | 2000.38 | -7.23 | -0.36 | 2020.99 | 2022.48 | 1998.45 | 0 |
| 1732037400 | 2007.61 | -13.94 | -0.69 | 2024.42 | 2029.78 | 1982.74 | 0 |
| 1731951000 | 2021.55 | 2.34 | 0.12 | 2020.52 | 2027.3 | 2011.94 | 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
