Premium
CAC 40 Gross TR (PX1GR)
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 | -424.28 | -1.66118003765 | 25540.88 | 25763.24 | 24750.24 | 0 | 0 | IX |
| 4 | -2.59 | -0.0103108420295 | 25119.19 | 25802.71 | 24750.24 | 0 | 0 | IX |
| 12 | 2087.2 | 9.06319747801 | 23029.4 | 25802.71 | 22452.54 | 0 | 0 | IX |
| 26 | 1847.1 | 7.93785857023 | 23269.5 | 25802.71 | 22220.34 | 0 | 0 | IX |
| 52 | 719.11 | 2.94747533455 | 24397.49 | 25802.71 | 21871.68 | 0 | 0 | IX |
| 156 | 7168.07 | 39.9368081954 | 17948.53 | 25802.71 | 16485.28 | 0 | 0 | IX |
| 260 | 13210.96 | 110.963879304 | 11905.64 | 25802.71 | 9885.05 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 24815.45 | -330.23 | -1.31 | 25284.47 | 25344.46 | 24750.24 | 0 |
| 1741627800 | 25145.68 | -228.7 | -0.90 | 25501.67 | 25542.48 | 25119.94 | 0 |
| 1741368600 | 25374.38 | -240.19 | -0.94 | 25507.19 | 25552.67 | 25203.63 | 0 |
| 1741282200 | 25614.57 | 74.72 | 0.29 | 25703.7 | 25713.84 | 25320.46 | 0 |
| 1741195800 | 25539.85 | 393.18 | 1.56 | 25540.88 | 25763.24 | 25470.22 | 0 |
| 1741109400 | 25146.67 | -474.28 | -1.85 | 25347.3 | 25422.74 | 25000.54 | 0 |
| 1741023000 | 25620.95 | 275.21 | 1.09 | 25431.66 | 25802.71 | 25269.75 | 0 |
| 1740763800 | 25345.74 | 28.45 | 0.11 | 25143.92 | 25345.74 | 25095.31 | 0 |
| 1740677400 | 25317.29 | -129.34 | -0.51 | 25322.63 | 25424.57 | 25147.77 | 0 |
| 1740591000 | 25446.63 | 290.11 | 1.15 | 25321.05 | 25525.95 | 25259.56 | 0 |
| 1740504600 | 25156.52 | -124.73 | -0.49 | 25201.16 | 25331.63 | 25131.7 | 0 |
| 1740418200 | 25281.25 | -198.49 | -0.78 | 25430.84 | 25467.64 | 25199.01 | 0 |
| 1740159000 | 25479.74 | 99.79 | 0.39 | 25428.88 | 25561.62 | 25393.37 | 0 |
| 1740072600 | 25379.95 | 37.6 | 0.15 | 25436.83 | 25536.75 | 25332.24 | 0 |
| 1739986200 | 25342.35 | -300 | -1.17 | 25638.87 | 25648.96 | 25300.48 | 0 |
| 1739899800 | 25642.35 | 54.44 | 0.21 | 25640.42 | 25700.38 | 25498.79 | 0 |
| 1739813400 | 25587.91 | 34.64 | 0.14 | 25563.75 | 25618.86 | 25515.33 | 0 |
| 1739554200 | 25553.27 | 45.06 | 0.18 | 25509.79 | 25659.84 | 25481.14 | 0 |
| 1739467800 | 25508.21 | 380.95 | 1.52 | 25372.92 | 25545.71 | 25281.09 | 0 |
| 1739381400 | 25127.26 | 41.51 | 0.17 | 25119.19 | 25204.99 | 24947.69 | 0 |
| 1739295000 | 25085.75 | 70.88 | 0.28 | 25036.08 | 25111.8 | 24981.86 | 0 |
| 1739208600 | 25014.87 | 103.7 | 0.42 | 24925.97 | 25039.58 | 24905.3 | 0 |
| 1738949400 | 24911.17 | -108.08 | -0.43 | 24990.38 | 25079.97 | 24865.88 | 0 |
| 1738863000 | 25019.25 | 362.23 | 1.47 | 24740.36 | 25073.17 | 24702.88 | 0 |
| 1738776600 | 24657.02 | -45.98 | -0.19 | 24647.4 | 24685.22 | 24552.45 | 0 |
| 1738690200 | 24703 | 160.83 | 0.66 | 24590.19 | 24731.53 | 24395.89 | 0 |
| 1738603800 | 24542.17 | -297.59 | -1.20 | 24327.83 | 24596.77 | 24326.42 | 0 |
| 1738344600 | 24839.76 | 26.67 | 0.11 | 24853.06 | 24984.22 | 24773.12 | 0 |
| 1738258200 | 24813.09 | 216.07 | 0.88 | 24696.99 | 24844.99 | 24649.31 | 0 |
| 1738171800 | 24597.02 | -77.77 | -0.32 | 24604.01 | 24656.73 | 24522.92 | 0 |
| 1738085400 | 24674.79 | -28.77 | -0.12 | 24680.74 | 24856.3 | 24618.41 | 0 |
| 1737999000 | 24703.56 | -65.74 | -0.27 | 24600.82 | 24771.77 | 24509.32 | 0 |
| 1737739800 | 24769.3 | 489.49 | 2.02 | 24867.08 | 24960.62 | 24696.05 | 0 |
| 1737653400 | 24279.81 | 0 | 0.00 | 24279.81 | 24279.81 | 24279.81 | 0 |
| 1737567000 | 24279.81 | 0 | 0.00 | 24279.81 | 24279.81 | 24279.81 | 0 |
| 1737480600 | 24279.81 | 117.03 | 0.48 | 24134.18 | 24291.7 | 24099.53 | 0 |
| 1737394200 | 24162.78 | 74.21 | 0.31 | 24127.22 | 24265.09 | 24080.9 | 0 |
| 1737135000 | 24088.57 | 234.34 | 0.98 | 24011.39 | 24159.1 | 23957.67 | 0 |
| 1737048600 | 23854.23 | 500.38 | 2.14 | 23718.66 | 23854.23 | 23644.66 | 0 |
| 1736962200 | 23353.85 | 159.12 | 0.69 | 23268.87 | 23479.83 | 23169.29 | 0 |
| 1736875800 | 23194.73 | 48.99 | 0.21 | 23376.83 | 23432.5 | 23194.17 | 0 |
| 1736789400 | 23145.74 | -69.98 | -0.30 | 23148.62 | 23195.31 | 22972.07 | 0 |
| 1736530200 | 23215.72 | -185.06 | -0.79 | 23416.2 | 23497.45 | 23173.69 | 0 |
| 1736443800 | 23400.78 | 118.26 | 0.51 | 23184.98 | 23444 | 23159.83 | 0 |
| 1736357400 | 23282.52 | -115.37 | -0.49 | 23397.42 | 23420.25 | 23108.37 | 0 |
| 1736271000 | 23397.89 | 136.41 | 0.59 | 23279.16 | 23484.12 | 23173.18 | 0 |
| 1736184600 | 23261.48 | 510.7 | 2.24 | 22848.08 | 23290.18 | 22820.3 | 0 |
| 1735925400 | 22750.78 | -348.48 | -1.51 | 23081.15 | 23081.15 | 22714.4 | 0 |
| 1735839000 | 23099.26 | 65.48 | 0.28 | 23039.42 | 23116.39 | 22760.78 | 0 |
| 1735666200 | 23033.78 | 209.66 | 0.92 | 22749.95 | 23035.4 | 22741.69 | 0 |
| 1735579800 | 22824.12 | -130.48 | -0.57 | 22861.4 | 23008.56 | 22779.91 | 0 |
| 1735320600 | 22954.6 | 226.79 | 1.00 | 22749.18 | 22954.6 | 22714.46 | 0 |
| 1735061400 | 22727.81 | 32.39 | 0.14 | 22771.47 | 22833.59 | 22727.81 | 0 |
| 1734975000 | 22695.42 | -6.74 | -0.03 | 22655.03 | 22755.89 | 22573.31 | 0 |
| 1734715800 | 22702.16 | -62.09 | -0.27 | 22607.52 | 22748.51 | 22452.54 | 0 |
| 1734629400 | 22764.25 | -281.65 | -1.22 | 22747.85 | 22865.48 | 22660.97 | 0 |
| 1734543000 | 23045.9 | 59.05 | 0.26 | 23029.4 | 23085.63 | 22969.25 | 0 |
| 1734456600 | 22986.85 | 26.91 | 0.12 | 22850.29 | 23035.04 | 22833.25 | 0 |
| 1734370200 | 22959.94 | -163.05 | -0.71 | 23038.47 | 23076.24 | 22904.51 | 0 |
| 1734111000 | 23122.99 | -35.5 | -0.15 | 23118.6 | 23282.27 | 23057.57 | 0 |
| 1734024600 | 23158.49 | -7.68 | -0.03 | 23263.86 | 23265.4 | 23126.62 | 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
