Premium
CAC 40 Leverage Gross Return Index (CACGL)
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 | -31.897 | -0.402568400785 | 7923.374 | 8107.176 | 7680.664 | 0 | 0 | IX |
| 4 | 889.401 | 12.7019615326 | 7002.076 | 8107.176 | 6870.306 | 0 | 0 | IX |
| 12 | 1198.335 | 17.90392315 | 6693.142 | 8107.176 | 6472.744 | 0 | 0 | IX |
| 26 | 1269.464 | 19.170364057 | 6622.013 | 8107.176 | 6472.744 | 0 | 0 | IX |
| 52 | 549.45 | 7.48362815882 | 7342.027 | 8726.045 | 6376.065 | 0 | 0 | IX |
| 156 | 1837.949 | 30.3616172255 | 6053.528 | 8726.045 | 4002.275 | 0 | 0 | IX |
| 260 | 3293.557 | 71.6314550927 | 4597.92 | 8726.045 | 1604.298 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 7891.477 | -30.2 | -0.38 | 7885.303 | 7909.564 | 7824.41 | 0 |
| 1738690200 | 7921.673 | 101.8 | 1.30 | 7849.781 | 7939.852 | 7725.962 | 0 |
| 1738603800 | 7819.878 | -194.18 | -2.42 | 7681.575 | 7855.113 | 7680.664 | 0 |
| 1738344600 | 8014.058 | 16.48 | 0.21 | 8022.626 | 8107.176 | 7971.096 | 0 |
| 1738258200 | 7997.581 | 137.39 | 1.75 | 7923.374 | 8017.969 | 7892.905 | 0 |
| 1738171800 | 7860.189 | -50.57 | -0.64 | 7864.67 | 7898.477 | 7812.677 | 0 |
| 1738085400 | 7910.76 | -19.18 | -0.24 | 7914.585 | 8027.29 | 7874.566 | 0 |
| 1737999000 | 7929.942 | -44.47 | -0.56 | 7863.788 | 7973.863 | 7804.87 | 0 |
| 1737739800 | 7974.413 | 308.96 | 4.03 | 8037.104 | 8097.073 | 7927.449 | 0 |
| 1737653400 | 7665.453 | 0 | 0.00 | 7665.453 | 7665.453 | 7665.453 | 0 |
| 1737567000 | 7665.453 | 0 | 0.00 | 7665.453 | 7665.453 | 7665.453 | 0 |
| 1737480600 | 7665.453 | 72.87 | 0.96 | 7573.931 | 7672.927 | 7552.158 | 0 |
| 1737394200 | 7592.581 | 44.48 | 0.59 | 7570.301 | 7656.7 | 7541.267 | 0 |
| 1737135000 | 7548.101 | 144.79 | 1.96 | 7500.195 | 7591.883 | 7466.848 | 0 |
| 1737048600 | 7403.307 | 303.6 | 4.28 | 7320.877 | 7403.307 | 7275.887 | 0 |
| 1736962200 | 7099.704 | 95.47 | 1.36 | 7048.378 | 7175.789 | 6988.241 | 0 |
| 1736875800 | 7004.231 | 28.9 | 0.41 | 7113.984 | 7147.542 | 7003.894 | 0 |
| 1736789400 | 6975.327 | -44.2 | -0.63 | 6977.07 | 7005.3 | 6870.306 | 0 |
| 1736530200 | 7019.527 | -113.46 | -1.59 | 7141.746 | 7191.278 | 6993.903 | 0 |
| 1736443800 | 7132.987 | 71.11 | 1.01 | 7002.076 | 7159.202 | 6986.82 | 0 |
| 1736357400 | 7061.878 | -70.98 | -1.00 | 7131.932 | 7145.85 | 6955.695 | 0 |
| 1736271000 | 7132.856 | 82.06 | 1.16 | 7060.877 | 7185.129 | 6996.631 | 0 |
| 1736184600 | 7050.791 | 301.22 | 4.46 | 6805.502 | 7067.821 | 6789.019 | 0 |
| 1735925400 | 6749.576 | -210.63 | -3.03 | 6948.672 | 6948.672 | 6727.653 | 0 |
| 1735839000 | 6960.202 | 38.12 | 0.55 | 6924.239 | 6970.499 | 6756.766 | 0 |
| 1735666200 | 6922.082 | 124.28 | 1.83 | 6753.015 | 6923.05 | 6748.097 | 0 |
| 1735579800 | 6797.806 | -80.03 | -1.16 | 6820.143 | 6908.328 | 6771.312 | 0 |
| 1735320600 | 6877.835 | 132.81 | 1.97 | 6755.904 | 6877.835 | 6735.3 | 0 |
| 1735061400 | 6745.025 | 18.59 | 0.28 | 6770.909 | 6807.732 | 6745.025 | 0 |
| 1734975000 | 6726.43 | -5.8 | -0.09 | 6702.472 | 6762.292 | 6654.005 | 0 |
| 1734715800 | 6732.233 | -37.53 | -0.55 | 6675.945 | 6759.803 | 6583.7659 | 0 |
| 1734629400 | 6769.766 | -170.31 | -2.45 | 6759.887 | 6830.737 | 6707.564 | 0 |
| 1734543000 | 6940.071 | 34.81 | 0.50 | 6930.156 | 6963.938 | 6894.018 | 0 |
| 1734456600 | 6905.258 | 15.49 | 0.22 | 6823.3 | 6934.179 | 6813.069 | 0 |
| 1734370200 | 6889.771 | -100.6 | -1.44 | 6937.247 | 6960.084 | 6856.255 | 0 |
| 1734111000 | 6990.37 | -22.18 | -0.32 | 6987.71 | 7086.833 | 6950.754 | 0 |
| 1734024600 | 7012.547 | -5.33 | -0.08 | 7076.383 | 7077.316 | 6993.233 | 0 |
| 1733938200 | 7017.875 | 53.24 | 0.76 | 6921.501 | 7044.577 | 6911.839 | 0 |
| 1733851800 | 6964.63 | -163.36 | -2.29 | 7085.661 | 7089.37 | 6945.76 | 0 |
| 1733765400 | 7127.987 | 98.77 | 1.41 | 7136.255 | 7186.446 | 7061.122 | 0 |
| 1733506200 | 7029.214 | 179.4 | 2.62 | 6856.139 | 7062.543 | 6855.885 | 0 |
| 1733419800 | 6849.817 | 50.1 | 0.74 | 6760.777 | 6887.921 | 6760.777 | 0 |
| 1733333400 | 6799.719 | 87.91 | 1.31 | 6722.828 | 6835.951 | 6714.882 | 0 |
| 1733247000 | 6711.81 | 38.83 | 0.58 | 6692.124 | 6830.68 | 6662.942 | 0 |
| 1733160600 | 6672.984 | 12.56 | 0.19 | 6508.178 | 6744.948 | 6505.691 | 0 |
| 1732901400 | 6660.42 | 101.45 | 1.55 | 6507.269 | 6671.295 | 6500.767 | 0 |
| 1732815000 | 6558.974 | -29.69 | -0.45 | 6543.8149 | 6609.564 | 6527.098 | 0 |
| 1732728600 | 6588.668 | 0 | 0.00 | 6588.668 | 6588.668 | 6588.668 | 0 |
| 1732642200 | 6588.668 | -116.99 | -1.74 | 6601.859 | 6703.733 | 6572.008 | 0 |
| 1732555800 | 6705.6629 | 6.51 | 0.10 | 6838.645 | 6845.576 | 6672.262 | 0 |
| 1732296600 | 6699.155 | 75.93 | 1.15 | 6691.127 | 6728.628 | 6517.751 | 0 |
| 1732210200 | 6623.228 | 26.62 | 0.40 | 6571.693 | 6642.079 | 6472.744 | 0 |
| 1732123800 | 6596.61 | -58.07 | -0.87 | 6733.355 | 6747.457 | 6578.143 | 0 |
| 1732037400 | 6654.679 | -90.72 | -1.34 | 6761.856 | 6787.3 | 6479.576 | 0 |
| 1731951000 | 6745.396 | 14 | 0.21 | 6738.293 | 6766.774 | 6664.58 | 0 |
| 1731691800 | 6731.399 | -79.23 | -1.16 | 6707.097 | 6824.368 | 6669.654 | 0 |
| 1731605400 | 6810.625 | 174.04 | 2.62 | 6693.142 | 6824.028 | 6641.874 | 0 |
| 1731519000 | 6636.587 | -19.35 | -0.29 | 6637.81 | 6709.616 | 6528.683 | 0 |
| 1731432600 | 6655.934 | -379.4 | -5.39 | 6882.78 | 6917.939 | 6638.497 | 0 |
| 1731346200 | 7035.336 | 164.03 | 2.39 | 6975.789 | 7083.499 | 6961.628 | 0 |
| 1731087000 | 6871.309 | -165.42 | -2.35 | 7063.584 | 7065.145 | 6855.272 | 0 |
| 1731000600 | 7036.733 | 104.66 | 1.51 | 6938.133 | 7082.637 | 6902.556 | 0 |
| 1730914200 | 6932.073 | -71.66 | -1.02 | 7073.452 | 7315.065 | 6872.96 | 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
