Premium
CAC 40 Inflation Adjusted (CACIN)
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 | -0.4 | -0.310390315822 | 128.87 | 129.58 | 127.45 | 0 | 0 | IX |
| 4 | 4.16 | 3.34647252836 | 124.31 | 129.58 | 122.66 | 0 | 0 | IX |
| 12 | 16.65 | 14.8900017886 | 111.82 | 129.58 | 111.34 | 0 | 0 | IX |
| 26 | 10.92 | 9.28966397278 | 117.55 | 129.58 | 110.46 | 0 | 0 | IX |
| 52 | 4.3 | 3.46299428203 | 124.17 | 131.69 | 110.39 | 0 | 0 | IX |
| 156 | 17.29 | 15.5513581579 | 111.18 | 131.69 | 94.11 | 0 | 0 | IX |
| 260 | 17.29 | 15.5513581579 | 111.18 | 131.69 | 94.11 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 128.47 | 0.5 | 0.39 | 128.13999 | 128.88 | 128.03 | 0 |
| 1740072600 | 127.97 | 0.19 | 0.15 | 127.78 | 128.76 | 127.45 | 0 |
| 1739986200 | 127.78 | -1.51 | -1.17 | 129.28 | 129.32 | 127.57 | 0 |
| 1739899800 | 129.29 | 0.27 | 0.21 | 129.05 | 129.58 | 128.57 | 0 |
| 1739813400 | 129.02 | 0.17 | 0.13 | 128.85 | 129.16999 | 128.65 | 0 |
| 1739554200 | 128.85 | 0.23 | 0.18 | 128.87 | 129.38999 | 128.49 | 0 |
| 1739467800 | 128.62 | 1.92 | 1.52 | 126.71 | 128.81 | 126.71 | 0 |
| 1739381400 | 126.7 | 0.21 | 0.17 | 126.53 | 127.09 | 125.8 | 0 |
| 1739295000 | 126.49 | 0.36 | 0.29 | 126.12 | 126.62 | 125.97 | 0 |
| 1739208600 | 126.13 | 0.52 | 0.41 | 125.61 | 126.26 | 125.58 | 0 |
| 1738949400 | 125.61 | -0.55 | -0.44 | 126.15 | 126.46 | 125.38 | 0 |
| 1738863000 | 126.16 | 1.83 | 1.47 | 124.35 | 126.43 | 124.35 | 0 |
| 1738776600 | 124.33 | -0.23 | -0.18 | 124.56 | 124.56 | 123.8 | 0 |
| 1738690200 | 124.56 | 0.81 | 0.65 | 123.78 | 124.71 | 123.01 | 0 |
| 1738603800 | 123.75 | -1.32 | -1.06 | 124.69 | 124.69 | 122.66 | 0 |
| 1738344600 | 125.07 | 0.13 | 0.10 | 124.95 | 125.8 | 124.74 | 0 |
| 1738258200 | 124.94 | 1.09 | 0.88 | 123.84 | 125.1 | 123.84 | 0 |
| 1738171800 | 123.85 | -0.39 | -0.31 | 124.24 | 124.26 | 123.35 | 0 |
| 1738085400 | 124.24 | -0.15 | -0.12 | 124.39 | 125.16 | 123.96 | 0 |
| 1737999000 | 124.39 | -0.33 | -0.26 | 124.71 | 124.76 | 123.41 | 0 |
| 1737739800 | 124.72 | 2.47 | 2.02 | 124.31 | 125.68 | 124.31 | 0 |
| 1737653400 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1737567000 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1737480600 | 122.25 | 0.59 | 0.48 | 121.66 | 122.31 | 121.34 | 0 |
| 1737394200 | 121.66 | 0.37 | 0.31 | 121.29 | 122.18 | 121.25 | 0 |
| 1737135000 | 121.29 | 1.18 | 0.98 | 120.14 | 121.64 | 120.14 | 0 |
| 1737048600 | 120.11 | 2.52 | 2.14 | 117.61 | 120.11 | 117.61 | 0 |
| 1736962200 | 117.59 | 0.8 | 0.68 | 116.79 | 118.22 | 116.66 | 0 |
| 1736875800 | 116.79 | 0.24 | 0.21 | 116.63 | 117.99 | 116.63 | 0 |
| 1736789400 | 116.55 | -0.36 | -0.31 | 116.83 | 116.83 | 115.68 | 0 |
| 1736530200 | 116.91 | -0.93 | -0.79 | 117.91 | 118.32 | 116.69 | 0 |
| 1736443800 | 117.84 | 0.6 | 0.51 | 117.23 | 118.05 | 116.62 | 0 |
| 1736357400 | 117.24 | -0.58 | -0.49 | 117.82 | 117.94 | 116.36 | 0 |
| 1736271000 | 117.82 | 0.68 | 0.58 | 117.13 | 118.26 | 116.69 | 0 |
| 1736184600 | 117.14 | 2.58 | 2.25 | 114.56 | 117.28 | 114.56 | 0 |
| 1735925400 | 114.56 | -1.76 | -1.51 | 116.31 | 116.31 | 114.38 | 0 |
| 1735839000 | 116.32 | -0.12 | -0.10 | 116.12 | 116.4 | 114.61 | 0 |
| 1735666200 | 116.44 | 1.06 | 0.92 | 115.32 | 116.45 | 114.96 | 0 |
| 1735579800 | 115.38 | -0.66 | -0.57 | 116.02 | 116.31 | 115.15 | 0 |
| 1735320600 | 116.04 | 1.15 | 1.00 | 114.9 | 116.04 | 114.82 | 0 |
| 1735061400 | 114.89 | 0.16 | 0.14 | 114.73 | 115.43 | 114.73 | 0 |
| 1734975000 | 114.73 | -0.03 | -0.03 | 114.76 | 115.03 | 114.11 | 0 |
| 1734715800 | 114.76 | -0.31 | -0.27 | 115.04 | 115.04 | 113.5 | 0 |
| 1734629400 | 115.07 | -1.43 | -1.23 | 116.25 | 116.25 | 114.55 | 0 |
| 1734543000 | 116.5 | 0.3 | 0.26 | 116.21 | 116.7 | 116.11 | 0 |
| 1734456600 | 116.2 | 0.14 | 0.12 | 116.05 | 116.44 | 115.42 | 0 |
| 1734370200 | 116.06 | -0.83 | -0.71 | 116.88 | 116.88 | 115.78 | 0 |
| 1734111000 | 116.89 | -0.18 | -0.15 | 117.06 | 117.7 | 116.56 | 0 |
| 1734024600 | 117.07 | -0.04 | -0.03 | 117.1 | 117.61 | 116.91 | 0 |
| 1733938200 | 117.11 | 0.45 | 0.39 | 116.66 | 117.33 | 116.22 | 0 |
| 1733851800 | 116.66 | -1.35 | -1.14 | 118.01 | 118.01 | 116.5 | 0 |
| 1733765400 | 118.01 | 0.85 | 0.73 | 117.17 | 118.49 | 117.17 | 0 |
| 1733506200 | 117.16 | 1.51 | 1.31 | 115.69 | 117.45 | 115.69 | 0 |
| 1733419800 | 115.65 | 0.43 | 0.37 | 115.2 | 115.97 | 114.89 | 0 |
| 1733333400 | 115.22 | 0.76 | 0.66 | 114.45 | 115.52 | 114.45 | 0 |
| 1733247000 | 114.46 | 0.29 | 0.25 | 114.13 | 115.48 | 114.04 | 0 |
| 1733160600 | 114.17 | 1.47 | 1.30 | 114.09 | 114.78 | 112.73 | 0 |
| 1732901400 | 112.7 | 0.87 | 0.78 | 111.82 | 112.8 | 111.34 | 0 |
| 1732815000 | 111.83 | -0.24 | -0.21 | 111.27 | 112.27 | 111.27 | 0 |
| 1732728600 | 112.07 | 0 | 0.00 | 112.07 | 112.07 | 112.07 | 0 |
| 1732642200 | 112.07 | -0.98 | -0.87 | 113.01 | 113.04 | 111.93 | 0 |
| 1732555800 | 113.05 | 0.04 | 0.04 | 113.07 | 114.23 | 112.77 | 0 |
| 1732296600 | 113.01 | 0.65 | 0.58 | 112.47 | 113.26 | 111.47 | 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
