Premium
CAC All Trade Net Return Index (CACTN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 61.41 | 0.484792698032 | 12667.27 | 12778.05 | 12391.69 | 0 | 0 | IX |
| 4 | 781.48 | 6.54111423597 | 11947.2 | 12778.05 | 11732.5 | 0 | 0 | IX |
| 12 | 1134.36 | 9.78375618406 | 11594.32 | 12778.05 | 11394.04 | 0 | 0 | IX |
| 26 | 1312.79 | 11.4996728245 | 11415.89 | 12778.05 | 11394.04 | 0 | 0 | IX |
| 52 | 788.87 | 6.6070565612 | 11939.81 | 13039.93 | 11219.55 | 0 | 0 | IX |
| 156 | 2073.38 | 19.4586731486 | 10655.3 | 13039.93 | 8719.63 | 0 | 0 | IX |
| 260 | 3649.66 | 40.1988320325 | 9079.02 | 13039.93 | 5452.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 12744.99 | 174.53 | 1.39 | 12611.96 | 12771 | 12593.63 | 0 |
| 1738776600 | 12570.46 | -20.76 | -0.16 | 12554.91 | 12581.02 | 12516.52 | 0 |
| 1738690200 | 12591.22 | 82.18 | 0.66 | 12517.82 | 12603.03 | 12437.16 | 0 |
| 1738603800 | 12509.04 | -150.35 | -1.19 | 12392.88 | 12539.02 | 12391.69 | 0 |
| 1738344600 | 12659.39 | 15.27 | 0.12 | 12667.27 | 12726.88 | 12628.39 | 0 |
| 1738258200 | 12644.12 | 114.15 | 0.91 | 12565.34 | 12660.8 | 12557.6 | 0 |
| 1738171800 | 12529.97 | -41.89 | -0.33 | 12542.66 | 12564.36 | 12495.62 | 0 |
| 1738085400 | 12571.86 | -4.65 | -0.04 | 12577.73 | 12661.08 | 12541.64 | 0 |
| 1737999000 | 12576.51 | -26.2 | -0.21 | 12519.43 | 12610.37 | 12477.68 | 0 |
| 1737739800 | 12602.71 | 52.18 | 0.42 | 12656.08 | 12702.05 | 12567.76 | 0 |
| 1737653400 | 12550.53 | 78.48 | 0.63 | 12488.81 | 12557.4 | 12457.61 | 0 |
| 1737567000 | 12472.05 | 92.5 | 0.75 | 12392.88 | 12529.7 | 12380.26 | 0 |
| 1737480600 | 12379.55 | 56.36 | 0.46 | 12307.22 | 12385.03 | 12303.77 | 0 |
| 1737394200 | 12323.19 | 39.08 | 0.32 | 12309.18 | 12371.95 | 12279.48 | 0 |
| 1737135000 | 12284.11 | 118.28 | 0.97 | 12230.66 | 12315.87 | 12228.38 | 0 |
| 1737048600 | 12165.83 | 231.55 | 1.94 | 12101.37 | 12165.83 | 12065.31 | 0 |
| 1736962200 | 11934.28 | 90.41 | 0.76 | 11881.54 | 11994.06 | 11840.05 | 0 |
| 1736875800 | 11843.87 | 24.98 | 0.21 | 11931.64 | 11960.25 | 11843.87 | 0 |
| 1736789400 | 11818.89 | -35.44 | -0.30 | 11823.35 | 11841.78 | 11732.5 | 0 |
| 1736530200 | 11854.33 | -98.1 | -0.82 | 11947.2 | 11996.56 | 11835.9 | 0 |
| 1736443800 | 11952.43 | 55.73 | 0.47 | 11835.55 | 11974.5 | 11835.55 | 0 |
| 1736357400 | 11896.7 | -61.03 | -0.51 | 11946.36 | 11968.69 | 11811.34 | 0 |
| 1736271000 | 11957.73 | 56.12 | 0.47 | 11887.19 | 12002.65 | 11851.12 | 0 |
| 1736184600 | 11901.61 | 254.11 | 2.18 | 11726.93 | 11919.23 | 11685.97 | 0 |
| 1735925400 | 11647.5 | -170.57 | -1.44 | 11764.7 | 11777.38 | 11631.04 | 0 |
| 1735839000 | 11818.07 | 29.9 | 0.25 | 11823.91 | 11828.55 | 11655.64 | 0 |
| 1735666200 | 11788.17 | 108.95 | 0.93 | 11673.9 | 11789.54 | 11669.09 | 0 |
| 1735579800 | 11679.22 | -63.33 | -0.54 | 11700.05 | 11769.04 | 11656.67 | 0 |
| 1735320600 | 11742.55 | 115.53 | 0.99 | 11639.98 | 11742.55 | 11624.16 | 0 |
| 1735061400 | 11627.02 | 17.27 | 0.15 | 11666.56 | 11681.22 | 11627.02 | 0 |
| 1734975000 | 11609.75 | -2.39 | -0.02 | 11587.64 | 11639.39 | 11545.59 | 0 |
| 1734715800 | 11612.14 | -27.52 | -0.24 | 11545.69 | 11634.86 | 11485.04 | 0 |
| 1734629400 | 11639.66 | -144.11 | -1.22 | 11630 | 11692.9 | 11589.76 | 0 |
| 1734543000 | 11783.77 | 31.29 | 0.27 | 11775.01 | 11804.56 | 11746.77 | 0 |
| 1734456600 | 11752.48 | 6.13 | 0.05 | 11691.68 | 11778.96 | 11682.44 | 0 |
| 1734370200 | 11746.35 | -85.5 | -0.72 | 11790.81 | 11809.64 | 11716.91 | 0 |
| 1734111000 | 11831.85 | -19.86 | -0.17 | 11840.92 | 11912.34 | 11800.72 | 0 |
| 1734024600 | 11851.71 | -6.22 | -0.05 | 11901.37 | 11904.96 | 11839.51 | 0 |
| 1733938200 | 11857.93 | 40 | 0.34 | 11797.66 | 11880.57 | 11787.53 | 0 |
| 1733851800 | 11817.93 | -118.67 | -0.99 | 11896.8 | 11906.55 | 11803.15 | 0 |
| 1733765400 | 11936.6 | 80.17 | 0.68 | 11938.15 | 11981.96 | 11885.26 | 0 |
| 1733506200 | 11856.43 | 148.99 | 1.27 | 11716.52 | 11881.33 | 11716.52 | 0 |
| 1733419800 | 11707.44 | 54.34 | 0.47 | 11651.54 | 11734.39 | 11646.43 | 0 |
| 1733333400 | 11653.1 | 83.86 | 0.72 | 11601.91 | 11681.56 | 11591.26 | 0 |
| 1733247000 | 11569.24 | 26.11 | 0.23 | 11582.76 | 11671.1 | 11530.43 | 0 |
| 1733160600 | 11543.13 | -10.54 | -0.09 | 11448.45 | 11609.1 | 11430.49 | 0 |
| 1732901400 | 11553.67 | 80.32 | 0.70 | 11458.42 | 11562.03 | 11447.86 | 0 |
| 1732815000 | 11473.35 | 58.5 | 0.51 | 11459.32 | 11515.38 | 11446.42 | 0 |
| 1732728600 | 11414.85 | -79.43 | -0.69 | 11400.3 | 11434.3 | 11334.66 | 0 |
| 1732642200 | 11494.28 | -101.94 | -0.88 | 11509.5 | 11591.19 | 11481.6 | 0 |
| 1732555800 | 11596.22 | 12.5 | 0.11 | 11696.53 | 11698.31 | 11560.56 | 0 |
| 1732296600 | 11583.72 | 67.43 | 0.59 | 11568.2 | 11607.55 | 11426.13 | 0 |
| 1732210200 | 11516.29 | 17.14 | 0.15 | 11494 | 11531.84 | 11394.04 | 0 |
| 1732123800 | 11499.15 | -52.04 | -0.45 | 11606.63 | 11627.13 | 11483.01 | 0 |
| 1732037400 | 11551.19 | -79.54 | -0.68 | 11663.04 | 11669.35 | 11403.64 | 0 |
| 1731951000 | 11630.73 | 10.91 | 0.09 | 11638.36 | 11654 | 11563.83 | 0 |
| 1731691800 | 11619.82 | -64.07 | -0.55 | 11594.32 | 11701.18 | 11567.06 | 0 |
| 1731605400 | 11683.89 | 134.2 | 1.16 | 11542.27 | 11694.79 | 11542.12 | 0 |
| 1731519000 | 11549.69 | 0 | 0.00 | 11549.69 | 11549.69 | 11549.69 | 0 |
| 1731432600 | 11549.69 | -314.9 | -2.65 | 11732.48 | 11761.9 | 11536.81 | 0 |
| 1731346200 | 11864.59 | 133.57 | 1.14 | 11829.48 | 11906.54 | 11820.06 | 0 |
| 1731087000 | 11731.02 | -127.2 | -1.07 | 11858.68 | 11858.68 | 11716.82 | 0 |
| 1731000600 | 11858.22 | 91.06 | 0.77 | 11770.15 | 11895.59 | 11749 | 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
