Premium
CAC 40 GOVERNANCE (CAGOV)
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 | -7.44 | -0.503560115873 | 1477.48 | 1487.82 | 1466.39 | 0 | 0 | IX |
| 4 | 81.85 | 5.89616695121 | 1388.19 | 1487.82 | 1385.92 | 0 | 0 | IX |
| 12 | 167.05 | 12.8205128205 | 1302.99 | 1487.82 | 1299.26 | 0 | 0 | IX |
| 26 | 116.23 | 8.58539972374 | 1353.81 | 1487.82 | 1285.73 | 0 | 0 | IX |
| 52 | 57.23 | 4.05079239247 | 1412.81 | 1501.16 | 1277.09 | 0 | 0 | IX |
| 156 | 54.55 | 3.85378914722 | 1415.49 | 1501.16 | 1076.56 | 0 | 0 | IX |
| 260 | 208.66 | 16.5421998129 | 1261.38 | 1501.16 | 724.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1468.84 | -13.54 | -0.91 | 1482.4 | 1484.93 | 1466.39 | 0 |
| 1739899800 | 1482.38 | -2.82 | -0.19 | 1486.69 | 1486.69 | 1473.31 | 0 |
| 1739813400 | 1485.2 | 2.09 | 0.14 | 1483.35 | 1487.09 | 1480.29 | 0 |
| 1739554200 | 1483.1099 | 6.76 | 0.46 | 1473.8699 | 1487.82 | 1472.39 | 0 |
| 1739467800 | 1476.35 | 29.19 | 2.02 | 1477.48 | 1479.29 | 1468.98 | 0 |
| 1739381400 | 1447.16 | 0 | 0.00 | 1447.16 | 1447.16 | 1447.16 | 0 |
| 1739295000 | 1447.16 | 4.62 | 0.32 | 1443.6 | 1449.55 | 1441.19 | 0 |
| 1739208600 | 1442.54 | 5.23 | 0.36 | 1438.7 | 1444.26 | 1437.89 | 0 |
| 1738949400 | 1437.31 | -3.39 | -0.24 | 1444.1199 | 1449.99 | 1434.68 | 0 |
| 1738863000 | 1440.7 | 27.97 | 1.98 | 1417.54 | 1443.98 | 1417.03 | 0 |
| 1738776600 | 1412.73 | -2.92 | -0.21 | 1414.53 | 1415.13 | 1406.58 | 0 |
| 1738690200 | 1415.65 | 10.33 | 0.74 | 1410.46 | 1416.96 | 1399.3 | 0 |
| 1738603800 | 1405.32 | -18.38 | -1.29 | 1391.23 | 1408.4 | 1390.68 | 0 |
| 1738344600 | 1423.7 | 0.47 | 0.03 | 1425.29 | 1429.68 | 1421.71 | 0 |
| 1738258200 | 1423.23 | 12.55 | 0.89 | 1413.84 | 1426.63 | 1408.14 | 0 |
| 1738171800 | 1410.68 | -4.04 | -0.29 | 1411.51 | 1413.3599 | 1406.18 | 0 |
| 1738085400 | 1414.72 | 7.85 | 0.56 | 1406.33 | 1421.8 | 1405.84 | 0 |
| 1737999000 | 1406.8699 | 2.81 | 0.20 | 1397.57 | 1411.98 | 1395.32 | 0 |
| 1737739800 | 1404.06 | 8.87 | 0.64 | 1407.3 | 1417.49 | 1400.05 | 0 |
| 1737653400 | 1395.19 | 7.01 | 0.50 | 1388.19 | 1395.73 | 1385.92 | 0 |
| 1737567000 | 1388.18 | 2.15 | 0.16 | 1386.58 | 1397.8 | 1383.89 | 0 |
| 1737480600 | 1386.03 | 2.2 | 0.16 | 1380.68 | 1386.33 | 1378.4 | 0 |
| 1737394200 | 1383.83 | 8.25 | 0.60 | 1378.38 | 1388.19 | 1375.26 | 0 |
| 1737135000 | 1375.58 | 14 | 1.03 | 1371.03 | 1379.3699 | 1367.91 | 0 |
| 1737048600 | 1361.58 | 13.5 | 1.00 | 1358.1 | 1362.54 | 1353.8599 | 0 |
| 1736962200 | 1348.08 | 17.53 | 1.32 | 1336.82 | 1351.92 | 1332.8699 | 0 |
| 1736875800 | 1330.55 | 2.3 | 0.17 | 1343.24 | 1345.73 | 1330.02 | 0 |
| 1736789400 | 1328.25 | -5.14 | -0.39 | 1328.28 | 1332.72 | 1318.78 | 0 |
| 1736530200 | 1333.39 | -10.69 | -0.80 | 1344.73 | 1349.96 | 1332.25 | 0 |
| 1736443800 | 1344.08 | 3.71 | 0.28 | 1334.45 | 1346.68 | 1332.34 | 0 |
| 1736357400 | 1340.3699 | -7.1 | -0.53 | 1347.22 | 1349.69 | 1329.45 | 0 |
| 1736271000 | 1347.47 | 3.1 | 0.23 | 1346.13 | 1355.08 | 1337.31 | 0 |
| 1736184600 | 1344.3699 | 25.7 | 1.95 | 1324.32 | 1350.33 | 1323.09 | 0 |
| 1735925400 | 1318.67 | -19.44 | -1.45 | 1337.93 | 1338.09 | 1316.22 | 0 |
| 1735839000 | 1338.1099 | -0.57 | -0.04 | 1341.01 | 1345.99 | 1324.58 | 0 |
| 1735666200 | 1338.68 | 13.04 | 0.98 | 1322.78 | 1340.16 | 1322.73 | 0 |
| 1735579800 | 1325.64 | -6.6 | -0.50 | 1329.19 | 1335.58 | 1322.95 | 0 |
| 1735320600 | 1332.24 | 11.26 | 0.85 | 1323.34 | 1332.3599 | 1320.28 | 0 |
| 1735061400 | 1320.98 | 4.25 | 0.32 | 1321.71 | 1327.89 | 1320.98 | 0 |
| 1734975000 | 1316.73 | -1.66 | -0.13 | 1316.1 | 1321.48 | 1311.81 | 0 |
| 1734715800 | 1318.39 | -0.61 | -0.05 | 1308.24 | 1319.2 | 1301.42 | 0 |
| 1734629400 | 1319 | -16.8 | -1.26 | 1316 | 1324.8599 | 1313.13 | 0 |
| 1734543000 | 1335.8 | 5.34 | 0.40 | 1335.58 | 1338.79 | 1331.53 | 0 |
| 1734456600 | 1330.46 | -6.35 | -0.48 | 1330.09 | 1336.81 | 1327.27 | 0 |
| 1734370200 | 1336.81 | -11.63 | -0.86 | 1344.09 | 1345.79 | 1330.7 | 0 |
| 1734111000 | 1348.44 | -0.6 | -0.04 | 1347.43 | 1355.54 | 1345.41 | 0 |
| 1734024600 | 1349.04 | -1.57 | -0.12 | 1354.03 | 1355.65 | 1348.18 | 0 |
| 1733938200 | 1350.6099 | 1.8 | 0.13 | 1345.59 | 1353.88 | 1344.74 | 0 |
| 1733851800 | 1348.81 | -11.05 | -0.81 | 1355.94 | 1356.47 | 1347.39 | 0 |
| 1733765400 | 1359.8599 | 11.23 | 0.83 | 1358.5 | 1365.44 | 1353.7 | 0 |
| 1733506200 | 1348.63 | 17.32 | 1.30 | 1332.23 | 1352.33 | 1332.07 | 0 |
| 1733419800 | 1331.31 | 16.34 | 1.24 | 1313.76 | 1332.25 | 1313.76 | 0 |
| 1733333400 | 1314.97 | 8.23 | 0.63 | 1307.09 | 1320.44 | 1306.79 | 0 |
| 1733247000 | 1306.74 | -1.9 | -0.15 | 1310.79 | 1321.77 | 1303.67 | 0 |
| 1733160600 | 1308.64 | -7.53 | -0.57 | 1299.95 | 1320.95 | 1299.26 | 0 |
| 1732901400 | 1316.17 | 8 | 0.61 | 1303.04 | 1316.8 | 1302.6099 | 0 |
| 1732815000 | 1308.17 | 10.25 | 0.79 | 1302.99 | 1312.19 | 1302.99 | 0 |
| 1732728600 | 1297.92 | -11.06 | -0.84 | 1299.85 | 1299.85 | 1285.73 | 0 |
| 1732642200 | 1308.98 | -13.61 | -1.03 | 1310.99 | 1320.45 | 1307.58 | 0 |
| 1732555800 | 1322.59 | 3.28 | 0.25 | 1331.3699 | 1333.27 | 1313.25 | 0 |
| 1732296600 | 1319.31 | 5.21 | 0.40 | 1320.68 | 1323.47 | 1302.67 | 0 |
| 1732210200 | 1314.1 | -0.13 | -0.01 | 1313.1099 | 1315.24 | 1299.82 | 0 |
| 1732123800 | 1314.23 | -4.75 | -0.36 | 1327.76 | 1328.74 | 1312.96 | 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
