Premium
CAC 40 X15 Leverage NR (CLE15)
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 | 50.975 | 7.52202007741 | 677.677 | 828.338 | 527.31 | 0 | 0 | IX |
| 4 | 9.924 | 1.38077269843 | 718.728 | 853.204 | 468.996 | 0 | 0 | IX |
| 12 | -660.433 | -47.5444627219 | 1389.085 | 1773.914 | 416.187 | 0 | 0 | IX |
| 26 | -3367.203 | -82.2100147588 | 4095.855 | 5035.302 | 416.187 | 0 | 0 | IX |
| 52 | -4631.665 | -86.4065502096 | 5360.317 | 19680.682 | 416.187 | 0 | 0 | IX |
| 156 | -9266.958 | -92.7102798128 | 9995.61 | 40809.739 | 6.706 | 0 | 0 | IX |
| 260 | -10399.911 | -93.4524160936 | 11128.563 | 40809.739 | 6.706 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 787.913 | 62.87 | 8.67 | 732.4 | 828.338 | 683.714 | 0 |
| 1736184600 | 725.043 | 181.11 | 33.30 | 576.788 | 734.951 | 566.825 | 0 |
| 1735925400 | 543.934 | -160.23 | -22.75 | 695.002 | 695.002 | 527.30999 | 0 |
| 1735839000 | 704.159 | 24.53 | 3.61 | 677.677 | 712.135 | 554.463 | 0 |
| 1735666200 | 679.625 | 81.64 | 13.65 | 568.083 | 680.559 | 564.838 | 0 |
| 1735579800 | 597.981 | -58.42 | -8.90 | 613.969 | 677.09 | 579.017 | 0 |
| 1735320600 | 656.405 | 83.59 | 14.59 | 578.744 | 656.455 | 565.621 | 0 |
| 1735061400 | 572.812 | 11.32 | 2.02 | 589.01599 | 612.15599 | 572.812 | 0 |
| 1734975000 | 561.496 | -4.65 | -0.82 | 546.385 | 584.114 | 515.785 | 0 |
| 1734715800 | 566.143 | -24.92 | -4.22 | 529.284 | 584.138 | 468.996 | 0 |
| 1734629400 | 591.063 | -133.88 | -18.47 | 583.32399 | 638.839 | 542.272 | 0 |
| 1734543000 | 724.938 | 25.99 | 3.72 | 717.411 | 742.939 | 689.45 | 0 |
| 1734456600 | 698.947 | 11.16 | 1.62 | 637.585 | 720.6 | 629.85 | 0 |
| 1734370200 | 687.783 | -84.91 | -10.99 | 727.141 | 746.406 | 660.08 | 0 |
| 1734111000 | 772.688 | -19.28 | -2.43 | 770.435 | 853.204 | 740.129 | 0 |
| 1734024600 | 791.968 | -5.04 | -0.63 | 846.341 | 848.476 | 775.517 | 0 |
| 1733938200 | 797.004 | 42.77 | 5.67 | 718.728 | 818.579 | 710.439 | 0 |
| 1733851800 | 754.23 | -157.24 | -17.25 | 870.302 | 873.992 | 736.133 | 0 |
| 1733765400 | 911.465 | 85.5 | 10.35 | 918.752 | 962.803 | 852.284 | 0 |
| 1733506200 | 825.968 | 135.24 | 19.58 | 695.073 | 851.174 | 694.98 | 0 |
| 1733419800 | 690.724 | 35.78 | 5.46 | 626.402 | 718.25 | 626.402 | 0 |
| 1733333400 | 654.943 | 58.24 | 9.76 | 603.674 | 679.289 | 597.77099 | 0 |
| 1733247000 | 596.701 | 23.79 | 4.15 | 584.025 | 673.092 | 565.097 | 0 |
| 1733160600 | 572.91099 | 5.17 | 0.91 | 467.55 | 619.621 | 466.804 | 0 |
| 1732901400 | 567.738 | 58.73 | 11.54 | 478.598 | 574.023 | 474.692 | 0 |
| 1732815000 | 509.011 | 35.38 | 7.47 | 500.719 | 536.633 | 491.574 | 0 |
| 1732728600 | 473.628 | -57.75 | -10.87 | 481.368 | 488.461 | 416.187 | 0 |
| 1732642200 | 531.374 | -80.44 | -13.15 | 540.40099 | 610.25199 | 519.63699 | 0 |
| 1732555800 | 611.816 | 2.63 | 0.43 | 702.511 | 707.238 | 588.875 | 0 |
| 1732296600 | 609.186 | 47.91 | 8.54 | 604.08399 | 627.918 | 494.063 | 0 |
| 1732210200 | 561.28 | 16.16 | 2.96 | 529.34 | 572.963 | 467.958 | 0 |
| 1732123800 | 545.124 | -38.57 | -6.61 | 635.07899 | 644.417 | 532.913 | 0 |
| 1732037400 | 583.689 | -65.93 | -10.15 | 661.101 | 679.499 | 457.087 | 0 |
| 1731951000 | 649.619 | 8.79 | 1.37 | 644.547 | 664.883 | 591.97 | 0 |
| 1731691800 | 640.828 | -61.74 | -8.79 | 622.02599 | 713.464 | 593.241 | 0 |
| 1731605400 | 702.563 | 101.69 | 16.92 | 624.575 | 711.501 | 590.932 | 0 |
| 1731519000 | 600.875 | 0 | 0.00 | 600.875 | 600.875 | 600.875 | 0 |
| 1731432600 | 600.875 | -409.14 | -40.51 | 845.126 | 883.175 | 582.1 | 0 |
| 1731346200 | 1010.019 | 151.91 | 17.70 | 954.246 | 1055.13 | 940.983 | 0 |
| 1731087000 | 858.112 | -184.48 | -17.69 | 1071.7739 | 1073.0909 | 839.943 | 0 |
| 1731000600 | 1042.588 | 105.52 | 11.26 | 942.624 | 1089.332 | 906.102 | 0 |
| 1730914200 | 937.065 | -78.57 | -7.74 | 1090.83 | 1353.821 | 872.762 | 0 |
| 1730827800 | 1015.634 | 67.11 | 7.08 | 958.568 | 1030.442 | 905.33 | 0 |
| 1730741400 | 948.522 | -82.19 | -7.97 | 978.994 | 1103.446 | 948.522 | 0 |
| 1730482200 | 1030.715 | 109.22 | 11.85 | 946.038 | 1078.089 | 936.096 | 0 |
| 1730395800 | 921.495 | -173.99 | -15.88 | 996.1 | 1016.723 | 845.369 | 0 |
| 1730309400 | 1095.486 | -219.01 | -16.66 | 1157.811 | 1204.924 | 962.212 | 0 |
| 1730223000 | 1314.498 | -133.69 | -9.23 | 1552.365 | 1623.353 | 1301.448 | 0 |
| 1730136600 | 1448.189 | 149.12 | 11.48 | 1409.695 | 1509.693 | 1287.076 | 0 |
| 1729873800 | 1299.067 | -16.85 | -1.28 | 1278.878 | 1354.862 | 1198.746 | 0 |
| 1729787400 | 1315.921 | 13.22 | 1.01 | 1379.42 | 1479.281 | 1315.2 | 0 |
| 1729701000 | 1302.705 | -107.64 | -7.63 | 1290.817 | 1434.969 | 1221.407 | 0 |
| 1729614600 | 1410.346 | -5.23 | -0.37 | 1359.435 | 1439.276 | 1233.0239 | 0 |
| 1729528200 | 1415.58 | -261.03 | -15.57 | 1557.152 | 1693.751 | 1393.924 | 0 |
| 1729269000 | 1676.608 | 89.74 | 5.65 | 1531.662 | 1773.914 | 1530.776 | 0 |
| 1729182600 | 1586.872 | 157.04 | 10.98 | 1389.085 | 1696.282 | 1382.726 | 0 |
| 1729096200 | 1429.829 | 0 | 0.00 | 1429.829 | 1429.829 | 1429.829 | 0 |
| 1729009800 | 1429.829 | -263.94 | -15.58 | 1674.0909 | 1696.414 | 1388.868 | 0 |
| 1728923400 | 1693.764 | 70.64 | 4.35 | 1634.064 | 1731.444 | 1508.959 | 0 |
| 1728664200 | 1623.126 | 47.12 | 2.99 | 1481.406 | 1652.161 | 1400.094 | 0 |
| 1728577800 | 1576.006 | 0 | 0.00 | 1576.006 | 1576.006 | 1576.006 | 0 |
| 1728491400 | 1576.006 | 111.15 | 7.59 | 1479.4079 | 1597.902 | 1413.857 | 0 |
| 1728405000 | 1464.852 | -180.58 | -10.97 | 1331.419 | 1532.631 | 1314.26 | 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
