Premium
CAC 40X Bear (CACXB)
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 | -0.169 | -4.47208256152 | 3.779 | 3.79 | 3.532 | 0 | 0 | IX |
| 4 | -0.642 | -15.0987770461 | 4.252 | 4.264 | 3.532 | 0 | 0 | IX |
| 12 | -0.527 | -12.7386995407 | 4.137 | 4.426 | 3.532 | 0 | 0 | IX |
| 26 | -0.312 | -7.95512493626 | 3.922 | 4.507 | 3.532 | 0 | 0 | IX |
| 52 | -0.283 | -7.26945800154 | 3.893 | 4.507 | 3.326 | 0 | 0 | IX |
| 156 | -2.142 | -37.2392211405 | 5.752 | 8.282 | 3.326 | 0 | 0 | IX |
| 260 | -10.267 | -73.9857317864 | 13.877 | 31.761 | 3.326 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 3.61 | 0.02 | 0.61 | 3.64 | 3.666 | 3.59 | 0 |
| 1737739800 | 3.588 | -0.03 | -0.86 | 3.56 | 3.609 | 3.532 | 0 |
| 1737653400 | 3.619 | -0.05 | -1.39 | 3.658 | 3.679 | 3.615 | 0 |
| 1737567000 | 3.67 | -0.06 | -1.69 | 3.722 | 3.731 | 3.635 | 0 |
| 1737480600 | 3.733 | -0.04 | -0.96 | 3.779 | 3.79 | 3.73 | 0 |
| 1737394200 | 3.769 | -0.02 | -0.55 | 3.78 | 3.795 | 3.737 | 0 |
| 1737135000 | 3.79 | -0.08 | -1.94 | 3.815 | 3.831 | 3.767 | 0 |
| 1737048600 | 3.865 | -0.17 | -4.26 | 3.912 | 3.937 | 3.865 | 0 |
| 1736962200 | 4.037 | -0.06 | -1.34 | 4.067 | 4.102 | 3.992 | 0 |
| 1736875800 | 4.092 | -0.02 | -0.39 | 4.027 | 4.092 | 4.007 | 0 |
| 1736789400 | 4.108 | 0.03 | 0.66 | 4.107 | 4.17 | 4.091 | 0 |
| 1736530200 | 4.081 | 0.07 | 1.62 | 4.0119999 | 4.095 | 3.984 | 0 |
| 1736443800 | 4.016 | -0.04 | -1.01 | 4.092 | 4.1 | 4.001 | 0 |
| 1736357400 | 4.057 | 0.04 | 1.02 | 4.017 | 4.117 | 4.009 | 0 |
| 1736271000 | 4.016 | -0.05 | -1.16 | 4.058 | 4.094 | 3.986 | 0 |
| 1736184600 | 4.063 | -0.19 | -4.42 | 4.217 | 4.228 | 4.053 | 0 |
| 1735925400 | 4.251 | 0.13 | 3.05 | 4.133 | 4.264 | 4.133 | 0 |
| 1735839000 | 4.125 | -0.02 | -0.53 | 4.147 | 4.247 | 4.119 | 0 |
| 1735666200 | 4.147 | -0.08 | -1.82 | 4.252 | 4.255 | 4.146 | 0 |
| 1735579800 | 4.224 | 0.05 | 1.22 | 4.21 | 4.24 | 4.157 | 0 |
| 1735320600 | 4.173 | -0.08 | -1.93 | 4.25 | 4.263 | 4.173 | 0 |
| 1735061400 | 4.255 | -0.01 | -0.26 | 4.239 | 4.255 | 4.215 | 0 |
| 1734975000 | 4.266 | 0 | 0.12 | 4.282 | 4.312 | 4.244 | 0 |
| 1734715800 | 4.261 | 0.02 | 0.57 | 4.296 | 4.354 | 4.244 | 0 |
| 1734629400 | 4.237 | 0.1 | 2.47 | 4.243 | 4.274 | 4.2009999 | 0 |
| 1734543000 | 4.135 | -0.02 | -0.48 | 4.141 | 4.163 | 4.12 | 0 |
| 1734456600 | 4.155 | -0.01 | -0.22 | 4.205 | 4.211 | 4.138 | 0 |
| 1734370200 | 4.164 | 0.06 | 1.49 | 4.136 | 4.183 | 4.122 | 0 |
| 1734111000 | 4.103 | 0.01 | 0.34 | 4.104 | 4.125 | 4.047 | 0 |
| 1734024600 | 4.089 | 0 | 0.10 | 4.0519999 | 4.1 | 4.051 | 0 |
| 1733938200 | 4.085 | -0.03 | -0.75 | 4.142 | 4.148 | 4.07 | 0 |
| 1733851800 | 4.116 | 0.09 | 2.31 | 4.048 | 4.127 | 4.046 | 0 |
| 1733765400 | 4.023 | -0.06 | -1.37 | 4.019 | 4.062 | 3.99 | 0 |
| 1733506200 | 4.079 | -0.11 | -2.60 | 4.1849999 | 4.1849999 | 4.059 | 0 |
| 1733419800 | 4.188 | -0.03 | -0.71 | 4.243 | 4.243 | 4.164 | 0 |
| 1733333400 | 4.218 | -0.06 | -1.31 | 4.267 | 4.273 | 4.195 | 0 |
| 1733247000 | 4.274 | -0.02 | -0.56 | 4.2859999 | 4.305 | 4.197 | 0 |
| 1733160600 | 4.298 | -0.01 | -0.14 | 4.404 | 4.405 | 4.251 | 0 |
| 1732901400 | 4.304 | -0.07 | -1.53 | 4.406 | 4.4109999 | 4.297 | 0 |
| 1732815000 | 4.371 | -0.04 | -1.00 | 4.381 | 4.393 | 4.337 | 0 |
| 1732728600 | 4.415 | 0.06 | 1.47 | 4.406 | 4.477 | 4.398 | 0 |
| 1732642200 | 4.351 | 0.08 | 1.75 | 4.343 | 4.362 | 4.2779999 | 0 |
| 1732555800 | 4.276 | -0 | -0.05 | 4.191 | 4.297 | 4.187 | 0 |
| 1732296600 | 4.2779999 | -0.05 | -1.13 | 4.283 | 4.396 | 4.259 | 0 |
| 1732210200 | 4.327 | -0.02 | -0.39 | 4.361 | 4.426 | 4.315 | 0 |
| 1732123800 | 4.344 | 0.04 | 0.88 | 4.255 | 4.356 | 4.246 | 0 |
| 1732037400 | 4.306 | 0.06 | 1.37 | 4.238 | 4.416 | 4.222 | 0 |
| 1731951000 | 4.248 | -0.01 | -0.16 | 4.252 | 4.299 | 4.234 | 0 |
| 1731691800 | 4.255 | 0.05 | 1.19 | 4.2699999 | 4.293 | 4.197 | 0 |
| 1731605400 | 4.205 | -0.1 | -2.32 | 4.282 | 4.315 | 4.196 | 0 |
| 1731519000 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1731432600 | 4.305 | 0.22 | 5.41 | 4.173 | 4.315 | 4.152 | 0 |
| 1731346200 | 4.084 | -0.1 | -2.34 | 4.12 | 4.1289999 | 4.054 | 0 |
| 1731087000 | 4.182 | 0.1 | 2.37 | 4.07 | 4.191 | 4.069 | 0 |
| 1731000600 | 4.085 | -0.06 | -1.50 | 4.144 | 4.165 | 4.057 | 0 |
| 1730914200 | 4.147 | 0.04 | 1.05 | 4.064 | 4.181 | 3.922 | 0 |
| 1730827800 | 4.104 | -0.04 | -0.94 | 4.1369999 | 4.168 | 4.096 | 0 |
| 1730741400 | 4.143 | 0.04 | 1.10 | 4.127 | 4.143 | 4.061 | 0 |
| 1730482200 | 4.098 | -0.07 | -1.59 | 4.15 | 4.156 | 4.07 | 0 |
| 1730395800 | 4.164 | 0.09 | 2.13 | 4.127 | 4.202 | 4.117 | 0 |
| 1730309400 | 4.077 | 0.09 | 2.23 | 4.0519999 | 4.131 | 4.033 | 0 |
| 1730223000 | 3.988 | 0.05 | 1.22 | 3.902 | 3.993 | 3.876 | 0 |
| 1730136600 | 3.94 | -0.06 | -1.50 | 3.955 | 4.006 | 3.914 | 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
