Premium
CAC All Trade Net Return Index (CACTN)
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 | -71.29 | -0.551816062345 | 12919.16 | 13137.9 | 12739.04 | 0 | 0 | IX |
| 4 | 79.51 | 0.622711139097 | 12768.36 | 13145.42 | 12728.66 | 0 | 0 | IX |
| 12 | 1156.19 | 9.88899798831 | 11691.68 | 13145.42 | 11485.04 | 0 | 0 | IX |
| 26 | 1006.13 | 8.49647095782 | 11841.74 | 13145.42 | 11334.66 | 0 | 0 | IX |
| 52 | 416.71 | 3.35214091042 | 12431.16 | 13145.42 | 11219.55 | 0 | 0 | IX |
| 156 | 3307.47 | 34.6680432686 | 9540.4 | 13145.42 | 8719.63 | 0 | 0 | IX |
| 260 | 5716.06 | 80.1487981312 | 7131.81 | 13145.42 | 5452.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 12851.52 | -118.64 | -0.91 | 13021.74 | 13021.74 | 12841.24 | 0 |
| 1741368600 | 12970.16 | -122.03 | -0.93 | 13036.22 | 13039.87 | 12883.21 | 0 |
| 1741282200 | 13092.19 | 64.44 | 0.49 | 13118.37 | 13137.9 | 12937.87 | 0 |
| 1741195800 | 13027.75 | 218.54 | 1.71 | 12989.29 | 13137.34 | 12980.38 | 0 |
| 1741109400 | 12809.21 | -245.12 | -1.88 | 12919.16 | 12954.08 | 12739.04 | 0 |
| 1741023000 | 13054.33 | 140.45 | 1.09 | 12963.47 | 13145.42 | 12882.64 | 0 |
| 1740763800 | 12913.88 | 5.24 | 0.04 | 12819.69 | 12913.88 | 12793.99 | 0 |
| 1740677400 | 12908.64 | -58.3 | -0.45 | 12906.43 | 12957.59 | 12823.79 | 0 |
| 1740591000 | 12966.94 | 143.68 | 1.12 | 12919 | 13006.65 | 12876.45 | 0 |
| 1740504600 | 12823.26 | -65.67 | -0.51 | 12869.31 | 12912.39 | 12812.39 | 0 |
| 1740418200 | 12888.93 | -86.77 | -0.67 | 12963.53 | 12980.19 | 12848.35 | 0 |
| 1740159000 | 12975.7 | 55.16 | 0.43 | 12954.28 | 13018.61 | 12933 | 0 |
| 1740072600 | 12920.54 | 18.07 | 0.14 | 12946.15 | 13000.84 | 12896.22 | 0 |
| 1739986200 | 12902.47 | -150.99 | -1.16 | 13050.22 | 13058.47 | 12881.92 | 0 |
| 1739899800 | 13053.46 | 24.08 | 0.18 | 13044.42 | 13082.39 | 12983.01 | 0 |
| 1739813400 | 13029.38 | 19.73 | 0.15 | 13016.36 | 13045.33 | 12993.09 | 0 |
| 1739554200 | 13009.65 | 24.53 | 0.19 | 12990.04 | 13059.55 | 12977.78 | 0 |
| 1739467800 | 12985.12 | 186.5 | 1.46 | 12930.76 | 13002.94 | 12875.98 | 0 |
| 1739381400 | 12798.62 | 17.42 | 0.14 | 12820.58 | 12838.63 | 12713.39 | 0 |
| 1739295000 | 12781.2 | 35.71 | 0.28 | 12768.36 | 12790.92 | 12728.66 | 0 |
| 1739208600 | 12745.49 | 54.19 | 0.43 | 12700.36 | 12756.98 | 12690.53 | 0 |
| 1738949400 | 12691.3 | -53.69 | -0.42 | 12738.71 | 12778.05 | 12670.72 | 0 |
| 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 | 12535.01 | 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 | 223.16 | 1.80 | 12656.08 | 12702.05 | 12567.76 | 0 |
| 1737653400 | 12379.55 | 0 | 0.00 | 12379.55 | 12379.55 | 12379.55 | 0 |
| 1737567000 | 12379.55 | 0 | 0.00 | 12379.55 | 12379.55 | 12379.55 | 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 |
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
