Premium
CAC 40X Bear (CACXB)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.179 | -5.04083356801 | 3.551 | 3.557 | 3.351 | 0 | 0 | IX |
| 4 | -0.408 | -10.7936507937 | 3.78 | 3.795 | 3.351 | 0 | 0 | IX |
| 12 | -0.819 | -19.5418754474 | 4.191 | 4.477 | 3.351 | 0 | 0 | IX |
| 26 | -0.663 | -16.4312267658 | 4.035 | 4.477 | 3.351 | 0 | 0 | IX |
| 52 | -0.421 | -11.0993936198 | 3.793 | 4.507 | 3.326 | 0 | 0 | IX |
| 156 | -2.412 | -41.7012448133 | 5.784 | 8.282 | 3.326 | 0 | 0 | IX |
| 260 | -9.518 | -73.8401861908 | 12.89 | 31.761 | 3.326 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3.372 | -0.01 | -0.21 | 3.379 | 3.391 | 3.364 | 0 |
| 1739554200 | 3.379 | -0.01 | -0.35 | 3.391 | 3.399 | 3.351 | 0 |
| 1739467800 | 3.391 | -0.11 | -3.00 | 3.428 | 3.454 | 3.38 | 0 |
| 1739381400 | 3.496 | -0.01 | -0.31 | 3.498 | 3.547 | 3.474 | 0 |
| 1739295000 | 3.507 | -0.02 | -0.54 | 3.521 | 3.536 | 3.499 | 0 |
| 1739208600 | 3.526 | -0.03 | -0.76 | 3.551 | 3.557 | 3.519 | 0 |
| 1738949400 | 3.553 | 0.03 | 0.88 | 3.531 | 3.566 | 3.506 | 0 |
| 1738863000 | 3.522 | -0.11 | -2.92 | 3.604 | 3.615 | 3.506 | 0 |
| 1738776600 | 3.628 | 0.01 | 0.39 | 3.631 | 3.659 | 3.619 | 0 |
| 1738690200 | 3.614 | -0.05 | -1.28 | 3.647 | 3.705 | 3.605 | 0 |
| 1738603800 | 3.661 | 0.09 | 2.46 | 3.722 | 3.722 | 3.645 | 0 |
| 1738344600 | 3.573 | -0.01 | -0.20 | 3.569 | 3.592 | 3.531 | 0 |
| 1738258200 | 3.58 | -0.06 | -1.73 | 3.614 | 3.628 | 3.57 | 0 |
| 1738171800 | 3.643 | 0.02 | 0.66 | 3.641 | 3.664 | 3.625 | 0 |
| 1738085400 | 3.619 | 0.01 | 0.25 | 3.617 | 3.636 | 3.566 | 0 |
| 1737999000 | 3.61 | 0.02 | 0.61 | 3.64 | 3.666 | 3.59 | 0 |
| 1737739800 | 3.588 | -0.15 | -3.88 | 3.56 | 3.609 | 3.532 | 0 |
| 1737653400 | 3.733 | 0 | 0.00 | 3.733 | 3.733 | 3.733 | 0 |
| 1737567000 | 3.733 | 0 | 0.00 | 3.733 | 3.733 | 3.733 | 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 | 0.02 | 0.46 | 4.381 | 4.393 | 4.337 | 0 |
| 1732728600 | 4.351 | 0 | 0.00 | 4.351 | 4.351 | 4.351 | 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 |
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
