Premium
CAC All Tradeable Index (CACT)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -58.47 | -0.996441645023 | 5867.88 | 5889.19 | 5785.16 | 0 | 0 | IX |
| 4 | 326.91 | 5.96279069767 | 5482.5 | 5889.19 | 5393.07 | 0 | 0 | IX |
| 12 | 341.04 | 6.23659335414 | 5468.37 | 5889.19 | 5293.4 | 0 | 0 | IX |
| 26 | 266.06 | 4.79962477563 | 5543.35 | 5889.19 | 5293.4 | 0 | 0 | IX |
| 52 | 129.42 | 2.27852513825 | 5679.99 | 6120.85 | 5293.4 | 0 | 0 | IX |
| 156 | 497.2 | 9.35956974592 | 5312.21 | 6120.85 | 4246.19 | 0 | 0 | IX |
| 260 | 1270.11 | 27.9803053334 | 4539.3 | 6120.85 | 2798.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5809.41 | -19.42 | -0.33 | 5815.29 | 5825.35 | 5793.4799 | 0 |
| 1738085400 | 5828.83 | -2.16 | -0.04 | 5831.55 | 5870.1899 | 5814.82 | 0 |
| 1737999000 | 5830.99 | -12.14 | -0.21 | 5804.52 | 5846.68 | 5785.16 | 0 |
| 1737739800 | 5843.13 | 24.19 | 0.42 | 5867.88 | 5889.1899 | 5826.93 | 0 |
| 1737653400 | 5818.9399 | 36.39 | 0.63 | 5790.32 | 5822.12 | 5775.86 | 0 |
| 1737567000 | 5782.55 | 69.01 | 1.21 | 5745.85 | 5809.28 | 5740 | 0 |
| 1737480600 | 5713.54 | 0 | 0.00 | 5713.54 | 5713.54 | 5713.54 | 0 |
| 1737394200 | 5713.54 | 18 | 0.32 | 5707.04 | 5736.14 | 5693.27 | 0 |
| 1737135000 | 5695.54 | 54.84 | 0.97 | 5670.76 | 5710.27 | 5669.7 | 0 |
| 1737048600 | 5640.7 | 107.36 | 1.94 | 5610.82 | 5640.7 | 5594.1 | 0 |
| 1736962200 | 5533.34 | 41.92 | 0.76 | 5508.89 | 5561.06 | 5489.65 | 0 |
| 1736875800 | 5491.42 | 11.25 | 0.21 | 5532.12 | 5545.39 | 5491.42 | 0 |
| 1736789400 | 5480.17 | -16.43 | -0.30 | 5482.24 | 5490.78 | 5440.11 | 0 |
| 1736530200 | 5496.6 | -45.49 | -0.82 | 5539.66 | 5562.55 | 5488.06 | 0 |
| 1736443800 | 5542.09 | 25.84 | 0.47 | 5487.9 | 5552.32 | 5487.9 | 0 |
| 1736357400 | 5516.25 | -28.3 | -0.51 | 5539.28 | 5549.63 | 5476.67 | 0 |
| 1736271000 | 5544.55 | 26.02 | 0.47 | 5511.84 | 5565.37 | 5495.11 | 0 |
| 1736184600 | 5518.53 | 117.83 | 2.18 | 5437.53 | 5526.7 | 5418.54 | 0 |
| 1735925400 | 5400.7 | -79.09 | -1.44 | 5455.05 | 5460.92 | 5393.07 | 0 |
| 1735839000 | 5479.79 | 9.89 | 0.18 | 5482.5 | 5484.66 | 5404.42 | 0 |
| 1735666200 | 5469.9 | 50.56 | 0.93 | 5416.87 | 5470.53 | 5414.64 | 0 |
| 1735579800 | 5419.34 | -29.39 | -0.54 | 5429.01 | 5461.02 | 5408.88 | 0 |
| 1735320600 | 5448.7299 | 53.61 | 0.99 | 5401.13 | 5448.7299 | 5393.79 | 0 |
| 1735061400 | 5395.12 | 8.01 | 0.15 | 5413.47 | 5420.27 | 5395.12 | 0 |
| 1734975000 | 5387.11 | -1.11 | -0.02 | 5376.85 | 5400.86 | 5357.34 | 0 |
| 1734715800 | 5388.22 | -12.84 | -0.24 | 5357.38 | 5398.76 | 5329.24 | 0 |
| 1734629400 | 5401.06 | -67.35 | -1.23 | 5396.57 | 5425.76 | 5377.9 | 0 |
| 1734543000 | 5468.41 | 14.52 | 0.27 | 5464.34 | 5478.06 | 5451.24 | 0 |
| 1734456600 | 5453.89 | 2.84 | 0.05 | 5425.67 | 5466.18 | 5421.38 | 0 |
| 1734370200 | 5451.05 | -39.81 | -0.73 | 5471.68 | 5480.41 | 5437.38 | 0 |
| 1734111000 | 5490.86 | -9.22 | -0.17 | 5495.07 | 5528.21 | 5476.41 | 0 |
| 1734024600 | 5500.08 | -2.88 | -0.05 | 5523.12 | 5524.79 | 5494.41 | 0 |
| 1733938200 | 5502.96 | 18.56 | 0.34 | 5474.99 | 5513.47 | 5470.29 | 0 |
| 1733851800 | 5484.4 | -55.36 | -1.00 | 5521 | 5525.53 | 5477.54 | 0 |
| 1733765400 | 5539.76 | 37.21 | 0.68 | 5540.4799 | 5560.81 | 5515.93 | 0 |
| 1733506200 | 5502.55 | 69.14 | 1.27 | 5437.62 | 5514.11 | 5437.62 | 0 |
| 1733419800 | 5433.41 | 25.23 | 0.47 | 5407.46 | 5445.91 | 5405.09 | 0 |
| 1733333400 | 5408.18 | 38.91 | 0.72 | 5384.43 | 5421.39 | 5379.49 | 0 |
| 1733247000 | 5369.27 | 10.69 | 0.20 | 5375.54 | 5416.55 | 5351.25 | 0 |
| 1733160600 | 5358.58 | -7.93 | -0.15 | 5314.6 | 5389.22 | 5306.26 | 0 |
| 1732901400 | 5366.51 | 37.31 | 0.70 | 5322.27 | 5370.39 | 5317.36 | 0 |
| 1732815000 | 5329.2 | 27.17 | 0.51 | 5322.68 | 5348.72 | 5316.6899 | 0 |
| 1732728600 | 5302.03 | -36.89 | -0.69 | 5295.27 | 5311.06 | 5264.78 | 0 |
| 1732642200 | 5338.92 | -47.35 | -0.88 | 5345.99 | 5383.9399 | 5333.03 | 0 |
| 1732555800 | 5386.27 | 4.75 | 0.09 | 5432.88 | 5433.7 | 5369.71 | 0 |
| 1732296600 | 5381.52 | 31.33 | 0.59 | 5374.3 | 5392.59 | 5308.3 | 0 |
| 1732210200 | 5350.1899 | 7.96 | 0.15 | 5339.83 | 5357.41 | 5293.4 | 0 |
| 1732123800 | 5342.2299 | -24.17 | -0.45 | 5392.16 | 5401.68 | 5334.7299 | 0 |
| 1732037400 | 5366.4 | -36.96 | -0.68 | 5418.37 | 5421.3 | 5297.62 | 0 |
| 1731951000 | 5403.36 | 5.07 | 0.09 | 5406.9 | 5414.16 | 5372.27 | 0 |
| 1731691800 | 5398.29 | -29.76 | -0.55 | 5386.4399 | 5436.09 | 5373.78 | 0 |
| 1731605400 | 5428.05 | -83.95 | -1.52 | 5362.26 | 5433.12 | 5362.1899 | 0 |
| 1731519000 | 5512 | 0 | 0.00 | 5512 | 5512 | 5512 | 0 |
| 1731432600 | 5512 | 0 | 0.00 | 5512 | 5512 | 5512 | 0 |
| 1731346200 | 5512 | 61.81 | 1.13 | 5495.6899 | 5531.49 | 5491.31 | 0 |
| 1731087000 | 5450.1899 | -59.1 | -1.07 | 5509.5 | 5509.5 | 5443.6 | 0 |
| 1731000600 | 5509.29 | 42.31 | 0.77 | 5468.37 | 5526.65 | 5458.54 | 0 |
| 1730914200 | 5466.9799 | -30.04 | -0.55 | 5536.61 | 5614.7299 | 5445.38 | 0 |
| 1730827800 | 5497.02 | 25.22 | 0.46 | 5477.87 | 5502.54 | 5456.27 | 0 |
| 1730741400 | 5471.8 | -26.33 | -0.48 | 5492.84 | 5524.53 | 5471.8 | 0 |
| 1730482200 | 5498.13 | 42.66 | 0.78 | 5472.64 | 5516.71 | 5469.84 | 0 |
| 1730395800 | 5455.47 | -52.57 | -0.95 | 5478.58 | 5482.87 | 5430.13 | 0 |
| 1730309400 | 5508.04 | -61.66 | -1.11 | 5538.05 | 5540.78 | 5474.16 | 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
