Premium
CAC 40 Total Return Leverage (CACTL)
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 | 145.349 | 3.02414442756 | 4806.285 | 4951.634 | 4739.921 | 0 | 0 | IX |
| 4 | 263.844 | 5.62832379437 | 4687.79 | 5173.867 | 4683.106 | 0 | 0 | IX |
| 12 | -193.088 | -3.75312796299 | 5144.722 | 5386.654 | 4663.596 | 0 | 0 | IX |
| 26 | -486.803 | -8.95115637085 | 5438.437 | 5631.483 | 4597.253 | 0 | 0 | IX |
| 52 | -358.605 | -6.75308587806 | 5310.239 | 6327.75 | 4597.253 | 0 | 0 | IX |
| 156 | 278.456 | 5.95860033579 | 4673.178 | 6327.75 | 2971.146 | 0 | 0 | IX |
| 260 | 1354.729 | 37.6637414666 | 3596.905 | 6327.75 | 1237.309 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4951.634 | 95.61 | 1.97 | 4863.851 | 4951.634 | 4849.017 | 0 |
| 1735061400 | 4856.019 | 13.39 | 0.28 | 4874.653 | 4901.164 | 4856.019 | 0 |
| 1734975000 | 4842.631 | -4.18 | -0.09 | 4825.3819 | 4868.45 | 4790.4889 | 0 |
| 1734715800 | 4846.809 | -27.02 | -0.55 | 4806.285 | 4866.658 | 4739.921 | 0 |
| 1734629400 | 4873.831 | -122.61 | -2.45 | 4866.718 | 4917.726 | 4829.049 | 0 |
| 1734543000 | 4996.4399 | 25.06 | 0.50 | 4989.302 | 5013.6229 | 4963.284 | 0 |
| 1734456600 | 4971.376 | 11.15 | 0.22 | 4912.372 | 4992.198 | 4905.006 | 0 |
| 1734370200 | 4960.227 | -72.48 | -1.44 | 4994.407 | 5010.848 | 4936.097 | 0 |
| 1734111000 | 5032.702 | -15.97 | -0.32 | 5030.787 | 5102.15 | 5004.1809 | 0 |
| 1734024600 | 5048.669 | -3.84 | -0.08 | 5094.627 | 5095.299 | 5034.763 | 0 |
| 1733938200 | 5052.504 | 38.33 | 0.76 | 4983.12 | 5071.728 | 4976.164 | 0 |
| 1733851800 | 5014.171 | -117.61 | -2.29 | 5101.307 | 5103.977 | 5000.586 | 0 |
| 1733765400 | 5131.779 | 71.11 | 1.41 | 5137.732 | 5173.867 | 5083.64 | 0 |
| 1733506200 | 5060.668 | 129.16 | 2.62 | 4936.063 | 5084.6629 | 4935.88 | 0 |
| 1733419800 | 4931.512 | 36.07 | 0.74 | 4867.407 | 4958.944 | 4867.407 | 0 |
| 1733333400 | 4895.443 | 63.29 | 1.31 | 4840.086 | 4921.528 | 4834.365 | 0 |
| 1733247000 | 4832.154 | 27.01 | 0.56 | 4817.977 | 4917.75 | 4796.964 | 0 |
| 1733160600 | 4805.149 | 7.03 | 0.15 | 4686.423 | 4856.991 | 4684.6319 | 0 |
| 1732901400 | 4798.119 | 73.08 | 1.55 | 4687.79 | 4805.953 | 4683.106 | 0 |
| 1732815000 | 4725.0379 | -21.39 | -0.45 | 4714.117 | 4761.482 | 4702.075 | 0 |
| 1732728600 | 4746.429 | 0 | 0.00 | 4746.429 | 4746.429 | 4746.429 | 0 |
| 1732642200 | 4746.429 | -84.28 | -1.74 | 4755.932 | 4829.321 | 4734.427 | 0 |
| 1732555800 | 4830.712 | 3.99 | 0.08 | 4926.524 | 4931.519 | 4806.646 | 0 |
| 1732296600 | 4826.725 | 54.7 | 1.15 | 4820.941 | 4847.96 | 4696.023 | 0 |
| 1732210200 | 4772.02 | 19.18 | 0.40 | 4734.889 | 4785.601 | 4663.5959 | 0 |
| 1732123800 | 4752.841 | -41.84 | -0.87 | 4851.365 | 4861.526 | 4739.536 | 0 |
| 1732037400 | 4794.68 | -65.36 | -1.34 | 4871.901 | 4890.233 | 4668.519 | 0 |
| 1731951000 | 4860.041 | 10.09 | 0.21 | 4854.923 | 4875.444 | 4801.814 | 0 |
| 1731691800 | 4849.956 | -57.08 | -1.16 | 4832.447 | 4916.941 | 4805.47 | 0 |
| 1731605400 | 4907.039 | 125.4 | 2.62 | 4822.392 | 4916.695 | 4785.454 | 0 |
| 1731519000 | 4781.644 | -13.94 | -0.29 | 4782.525 | 4834.262 | 4703.9 | 0 |
| 1731432600 | 4795.584 | -273.36 | -5.39 | 4959.026 | 4984.358 | 4783.021 | 0 |
| 1731346200 | 5068.942 | 118.09 | 2.39 | 5026.0379 | 5103.644 | 5015.835 | 0 |
| 1731087000 | 4950.848 | -119.19 | -2.35 | 5089.384 | 5090.509 | 4939.293 | 0 |
| 1731000600 | 5070.037 | 75.41 | 1.51 | 4998.995 | 5103.112 | 4973.362 | 0 |
| 1730914200 | 4994.629 | -51.63 | -1.02 | 5096.494 | 5270.578 | 4952.037 | 0 |
| 1730827800 | 5046.258 | 47.57 | 0.95 | 5006.16 | 5056.6629 | 4968.751 | 0 |
| 1730741400 | 4998.684 | -52.45 | -1.04 | 5018.595 | 5099.914 | 4998.684 | 0 |
| 1730482200 | 5051.13 | 78.99 | 1.59 | 4990.21 | 5085.158 | 4982.251 | 0 |
| 1730395800 | 4972.139 | -107.14 | -2.11 | 5018.26 | 5030.786 | 4925.1 | 0 |
| 1730309400 | 5079.278 | -114.96 | -2.21 | 5112.115 | 5137.8239 | 5008.781 | 0 |
| 1730223000 | 5194.235 | -64.29 | -1.22 | 5309.397 | 5343.43 | 5187.85 | 0 |
| 1730136600 | 5258.522 | 80.55 | 1.56 | 5238.064 | 5291.317 | 5172.87 | 0 |
| 1729873800 | 5177.974 | -8.42 | -0.16 | 5167.365 | 5207.295 | 5125.255 | 0 |
| 1729787400 | 5186.398 | 7.47 | 0.14 | 5220.057 | 5272.205 | 5186.049 | 0 |
| 1729701000 | 5178.929 | -52.77 | -1.01 | 5173.05 | 5244.495 | 5138.791 | 0 |
| 1729614600 | 5231.701 | -111.6 | -2.09 | 5206.603 | 5245.963 | 5144.286 | 0 |
| 1729528200 | 5343.298 | 0 | 0.00 | 5343.298 | 5343.298 | 5343.298 | 0 |
| 1729269000 | 5343.298 | 40.46 | 0.76 | 5278.716 | 5386.654 | 5278.716 | 0 |
| 1729182600 | 5302.841 | 126.23 | 2.44 | 5201.138 | 5358.801 | 5198.1319 | 0 |
| 1729096200 | 5176.616 | -42.13 | -0.81 | 5077.885 | 5203.118 | 5077.885 | 0 |
| 1729009800 | 5218.7479 | -110.24 | -2.07 | 5321.216 | 5330.287 | 5203.697 | 0 |
| 1728923400 | 5328.992 | 32.16 | 0.61 | 5303.0159 | 5344.488 | 5248.581 | 0 |
| 1728664200 | 5296.836 | 49.97 | 0.95 | 5231.4309 | 5310.236 | 5194.081 | 0 |
| 1728577800 | 5246.8639 | -26.36 | -0.50 | 5249.395 | 5277.237 | 5211.027 | 0 |
| 1728491400 | 5273.224 | 53.28 | 1.02 | 5227.327 | 5283.621 | 5196.2389 | 0 |
| 1728405000 | 5219.944 | -77.04 | -1.45 | 5162.6719 | 5248.928 | 5156.265 | 0 |
| 1728318600 | 5296.982 | 46.63 | 0.89 | 5291.34 | 5309.941 | 5204.871 | 0 |
| 1728059400 | 5250.348 | 87.28 | 1.69 | 5144.722 | 5292.323 | 5138.397 | 0 |
| 1727973000 | 5163.072 | -140.26 | -2.64 | 5271.481 | 5271.496 | 5136.0739 | 0 |
| 1727886600 | 5303.332 | 4.39 | 0.08 | 5327.428 | 5367.314 | 5263.3 | 0 |
| 1727800200 | 5298.945 | -87.59 | -1.63 | 5368.456 | 5412.54 | 5260.932 | 0 |
| 1727713800 | 5386.53 | -226.55 | -4.04 | 5548.3549 | 5571.144 | 5385.187 | 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
