Premium
CAC 40 Gross Return Decrement 5 Percent (PX1G5)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.35 | -0.362935777327 | 1474.09 | 1480.01 | 1446.26 | 0 | 0 | IX |
| 4 | 13.67 | 0.939473702296 | 1455.07 | 1480.01 | 1418.24 | 0 | 0 | IX |
| 12 | -17.75 | -1.1940880867 | 1486.49 | 1510.12 | 1400.49 | 0 | 0 | IX |
| 26 | 34.93 | 2.43616657716 | 1433.81 | 1553.3 | 1400.49 | 0 | 0 | IX |
| 52 | 34.93 | 2.43616657716 | 1433.81 | 1553.3 | 1400.49 | 0 | 0 | IX |
| 156 | 34.93 | 2.43616657716 | 1433.81 | 1553.3 | 1400.49 | 0 | 0 | IX |
| 260 | 34.93 | 2.43616657716 | 1433.81 | 1553.3 | 1400.49 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1460.1099 | 2.88 | 0.20 | 1471.58 | 1475.1199 | 1460.08 | 0 |
| 1736789400 | 1457.23 | -5.01 | -0.34 | 1457.41 | 1460.35 | 1446.26 | 0 |
| 1736530200 | 1462.24 | -11.86 | -0.80 | 1474.8699 | 1480.01 | 1459.59 | 0 |
| 1736443800 | 1474.1 | 7.25 | 0.49 | 1460.5 | 1476.82 | 1458.92 | 0 |
| 1736357400 | 1466.85 | -7.47 | -0.51 | 1474.09 | 1475.54 | 1455.84 | 0 |
| 1736271000 | 1474.32 | 8.4 | 0.57 | 1466.84 | 1479.77 | 1460.27 | 0 |
| 1736184600 | 1465.92 | 31.61 | 2.20 | 1439.8599 | 1467.66 | 1438.1099 | 0 |
| 1735925400 | 1434.31 | -22.18 | -1.52 | 1455.15 | 1455.15 | 1432.02 | 0 |
| 1735839000 | 1456.49 | 3.74 | 0.26 | 1452.71 | 1457.6199 | 1435.15 | 0 |
| 1735666200 | 1452.75 | 13.02 | 0.90 | 1434.85 | 1452.9 | 1434.33 | 0 |
| 1735579800 | 1439.73 | -8.83 | -0.61 | 1442.08 | 1451.3699 | 1436.94 | 0 |
| 1735320600 | 1448.56 | 13.73 | 0.96 | 1435.59 | 1448.56 | 1433.4 | 0 |
| 1735061400 | 1434.83 | 1.85 | 0.13 | 1437.59 | 1441.52 | 1434.83 | 0 |
| 1734975000 | 1432.98 | -1.01 | -0.07 | 1430.43 | 1436.8 | 1425.26 | 0 |
| 1734715800 | 1433.99 | -4.12 | -0.29 | 1428.02 | 1436.91 | 1418.24 | 0 |
| 1734629400 | 1438.1099 | -18 | -1.24 | 1437.08 | 1444.51 | 1431.58 | 0 |
| 1734543000 | 1456.1099 | 3.53 | 0.24 | 1455.07 | 1458.6 | 1451.19 | 0 |
| 1734456600 | 1452.58 | 1.5 | 0.10 | 1443.95 | 1455.6199 | 1442.8599 | 0 |
| 1734370200 | 1451.08 | -10.9 | -0.75 | 1456.04 | 1458.47 | 1447.58 | 0 |
| 1734111000 | 1461.98 | -2.45 | -0.17 | 1461.71 | 1471.91 | 1457.97 | 0 |
| 1734024600 | 1464.43 | -0.69 | -0.05 | 1471.09 | 1471.3599 | 1462.41 | 0 |
| 1733938200 | 1465.1199 | 5.45 | 0.37 | 1455.02 | 1467.9 | 1453.95 | 0 |
| 1733851800 | 1459.67 | -17.05 | -1.15 | 1472.2 | 1472.6 | 1457.71 | 0 |
| 1733765400 | 1476.72 | 9.91 | 0.68 | 1477.58 | 1482.8 | 1469.71 | 0 |
| 1733506200 | 1466.81 | 18.84 | 1.30 | 1448.51 | 1470.33 | 1448.5 | 0 |
| 1733419800 | 1447.97 | 5.18 | 0.36 | 1438.53 | 1452.02 | 1438.53 | 0 |
| 1733333400 | 1442.79 | 9.26 | 0.65 | 1434.57 | 1446.69 | 1433.63 | 0 |
| 1733247000 | 1433.53 | 4.04 | 0.28 | 1431.42 | 1446.23 | 1428.27 | 0 |
| 1733160600 | 1429.49 | 0.96 | 0.07 | 1411.82 | 1437.33 | 1411.69 | 0 |
| 1732901400 | 1428.53 | 10.84 | 0.76 | 1411.98 | 1429.69 | 1411.25 | 0 |
| 1732815000 | 1417.69 | 6.96 | 0.49 | 1416.04 | 1423.17 | 1414.23 | 0 |
| 1732728600 | 1410.73 | -10.36 | -0.73 | 1412.1099 | 1413.3699 | 1400.49 | 0 |
| 1732642200 | 1421.09 | -12.64 | -0.88 | 1422.5 | 1433.42 | 1419.26 | 0 |
| 1732555800 | 1433.73 | 0.32 | 0.02 | 1447.95 | 1448.7 | 1430.13 | 0 |
| 1732296600 | 1433.41 | 8.04 | 0.56 | 1432.55 | 1436.58 | 1413.92 | 0 |
| 1732210200 | 1425.3699 | 2.74 | 0.19 | 1419.81 | 1427.4 | 1409.13 | 0 |
| 1732123800 | 1422.63 | -6.36 | -0.45 | 1437.31 | 1438.83 | 1420.63 | 0 |
| 1732037400 | 1428.99 | -9.8 | -0.68 | 1440.42 | 1443.13 | 1410.29 | 0 |
| 1731951000 | 1438.79 | 1.11 | 0.08 | 1438.03 | 1441.07 | 1430.17 | 0 |
| 1731691800 | 1437.68 | -8.54 | -0.59 | 1435.1 | 1447.65 | 1431.15 | 0 |
| 1731605400 | 1446.22 | 16.39 | 1.15 | 1433.58 | 1447.67 | 1428.13 | 0 |
| 1731519000 | 1429.83 | 0 | 0.00 | 1429.83 | 1429.83 | 1429.83 | 0 |
| 1731432600 | 1429.83 | -39.76 | -2.71 | 1453.52 | 1457.22 | 1428.01 | 0 |
| 1731346200 | 1469.59 | 16.95 | 1.17 | 1463.29 | 1474.68 | 1461.8 | 0 |
| 1731087000 | 1452.64 | -17.41 | -1.18 | 1472.72 | 1472.85 | 1450.93 | 0 |
| 1731000600 | 1470.05 | 10.89 | 0.75 | 1459.67 | 1474.9 | 1455.88 | 0 |
| 1730914200 | 1459.16 | -7.64 | -0.52 | 1473.97 | 1499.29 | 1452.97 | 0 |
| 1730827800 | 1466.8 | 6.82 | 0.47 | 1460.94 | 1468.32 | 1455.48 | 0 |
| 1730741400 | 1459.98 | -8.01 | -0.55 | 1462.8699 | 1474.69 | 1459.98 | 0 |
| 1730482200 | 1467.99 | 11.44 | 0.79 | 1459.07 | 1472.98 | 1458.02 | 0 |
| 1730395800 | 1456.55 | -15.66 | -1.06 | 1463.24 | 1465.08 | 1449.73 | 0 |
| 1730309400 | 1472.21 | -16.61 | -1.12 | 1476.92 | 1480.47 | 1462.15 | 0 |
| 1730223000 | 1488.82 | -9.29 | -0.62 | 1505.22 | 1510.1199 | 1487.92 | 0 |
| 1730136600 | 1498.1099 | 11.17 | 0.75 | 1495.17 | 1502.8 | 1485.81 | 0 |
| 1729873800 | 1486.94 | -1.34 | -0.09 | 1485.42 | 1491.14 | 1479.3699 | 0 |
| 1729787400 | 1488.28 | 0.95 | 0.06 | 1493.1099 | 1500.71 | 1488.22 | 0 |
| 1729701000 | 1487.33 | -7.67 | -0.51 | 1486.49 | 1496.68 | 1481.59 | 0 |
| 1729614600 | 1495 | -0.43 | -0.03 | 1491.42 | 1497.04 | 1482.51 | 0 |
| 1729528200 | 1495.43 | -15.87 | -1.05 | 1503.94 | 1512.15 | 1494.13 | 0 |
| 1729269000 | 1511.3 | 5.61 | 0.37 | 1502.13 | 1517.46 | 1502.08 | 0 |
| 1729182600 | 1505.69 | 11.86 | 0.79 | 1491.07 | 1513.77 | 1490.6 | 0 |
| 1729096200 | 1493.83 | 0 | 0.00 | 1493.83 | 1493.83 | 1493.83 | 0 |
| 1729009800 | 1493.83 | -15.62 | -1.03 | 1508.35 | 1509.67 | 1491.4 | 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
