Premium
CAC Equal Weight (CACEW)
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 | 69.46 | 2.55858669947 | 2714.78 | 2792.64 | 2699.88 | 0 | 0 | IX |
| 4 | 205.89 | 7.98533946128 | 2578.35 | 2792.64 | 2573.34 | 0 | 0 | IX |
| 12 | 310.96 | 12.5727778497 | 2473.28 | 2792.64 | 2435.45 | 0 | 0 | IX |
| 26 | 303.28 | 12.2243002709 | 2480.96 | 2792.64 | 2435.45 | 0 | 0 | IX |
| 52 | 162.33 | 6.19128803048 | 2621.91 | 2831.36 | 2390.98 | 0 | 0 | IX |
| 156 | 216.42 | 8.4281608524 | 2567.82 | 2831.36 | 2030.12 | 0 | 0 | IX |
| 260 | 498.31 | 21.7990052189 | 2285.93 | 2831.36 | 1319.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2784.2399 | 11.23 | 0.40 | 2769 | 2792.64 | 2766.4 | 0 |
| 1739467800 | 2773.01 | 39.12 | 1.43 | 2767.68 | 2778.91 | 2757.39 | 0 |
| 1739381400 | 2733.89 | 13.85 | 0.51 | 2727.61 | 2740.9899 | 2717.02 | 0 |
| 1739295000 | 2720.04 | 6.87 | 0.25 | 2714.62 | 2725.2 | 2709.66 | 0 |
| 1739208600 | 2713.17 | 9.34 | 0.35 | 2706.4 | 2716.08 | 2703.2199 | 0 |
| 1738949400 | 2703.83 | -7.25 | -0.27 | 2714.78 | 2725.4 | 2699.88 | 0 |
| 1738863000 | 2711.08 | 44.28 | 1.66 | 2676.05 | 2717.07 | 2674.76 | 0 |
| 1738776600 | 2666.8 | -4.28 | -0.16 | 2667.54 | 2668.63 | 2654.96 | 0 |
| 1738690200 | 2671.08 | 21.67 | 0.82 | 2657.8 | 2673.51 | 2636.11 | 0 |
| 1738603800 | 2649.41 | -32.33 | -1.21 | 2622.82 | 2654.58 | 2622.04 | 0 |
| 1738344600 | 2681.7399 | 2.35 | 0.09 | 2682.68 | 2693.19 | 2677.63 | 0 |
| 1738258200 | 2679.39 | 22.57 | 0.85 | 2662.86 | 2684.89 | 2653.17 | 0 |
| 1738171800 | 2656.82 | -6.76 | -0.25 | 2657.98 | 2663.32 | 2649.38 | 0 |
| 1738085400 | 2663.58 | 14.13 | 0.53 | 2648.65 | 2676.68 | 2647.45 | 0 |
| 1737999000 | 2649.45 | 3.74 | 0.14 | 2634.16 | 2657.88 | 2630.42 | 0 |
| 1737739800 | 2645.71 | 37.21 | 1.43 | 2651.06 | 2668.65 | 2637.91 | 0 |
| 1737653400 | 2608.5 | 0 | 0.00 | 2608.5 | 2608.5 | 2608.5 | 0 |
| 1737567000 | 2608.5 | 0 | 0.00 | 2608.5 | 2608.5 | 2608.5 | 0 |
| 1737480600 | 2608.5 | 6.69 | 0.26 | 2595.81 | 2609.16 | 2591.78 | 0 |
| 1737394200 | 2601.81 | 14.37 | 0.56 | 2592.85 | 2609.82 | 2587.25 | 0 |
| 1737135000 | 2587.44 | 25.59 | 1.00 | 2578.35 | 2595.19 | 2573.34 | 0 |
| 1737048600 | 2561.85 | 28.29 | 1.12 | 2554.69 | 2563.21 | 2547.58 | 0 |
| 1736962200 | 2533.56 | 28.87 | 1.15 | 2517.39 | 2540.95 | 2509.33 | 0 |
| 1736875800 | 2504.69 | 4.65 | 0.19 | 2527.1 | 2531.96 | 2504.23 | 0 |
| 1736789400 | 2500.04 | -8.56 | -0.34 | 2498.98 | 2505.59 | 2481.45 | 0 |
| 1736530200 | 2508.6 | -18.67 | -0.74 | 2529.17 | 2539.09 | 2506.04 | 0 |
| 1736443800 | 2527.27 | 8.34 | 0.33 | 2508.41 | 2531.92 | 2504.81 | 0 |
| 1736357400 | 2518.93 | -11.95 | -0.47 | 2530.38 | 2534.62 | 2498.9699 | 0 |
| 1736271000 | 2530.88 | 8.27 | 0.33 | 2525.26 | 2542.91 | 2510.9899 | 0 |
| 1736184600 | 2522.61 | 49.62 | 2.01 | 2482.71 | 2531.05 | 2480.26 | 0 |
| 1735925400 | 2472.9899 | -38.15 | -1.52 | 2510.14 | 2510.17 | 2468.63 | 0 |
| 1735839000 | 2511.14 | -1.03 | -0.04 | 2514.78 | 2523.39 | 2484.45 | 0 |
| 1735666200 | 2512.17 | 23.65 | 0.95 | 2482.13 | 2513.85 | 2482.04 | 0 |
| 1735579800 | 2488.52 | -12.44 | -0.50 | 2494.52 | 2507.54 | 2483.58 | 0 |
| 1735320600 | 2500.96 | 21.19 | 0.85 | 2484.03 | 2500.96 | 2478.84 | 0 |
| 1735061400 | 2479.77 | 7.05 | 0.29 | 2481.78 | 2492.83 | 2479.77 | 0 |
| 1734975000 | 2472.7199 | -2.37 | -0.10 | 2470.7 | 2481.05 | 2462.58 | 0 |
| 1734715800 | 2475.09 | -3.09 | -0.12 | 2458.7 | 2477.18 | 2444.44 | 0 |
| 1734629400 | 2478.18 | -30.22 | -1.20 | 2472.63 | 2489.1 | 2467.31 | 0 |
| 1734543000 | 2508.4 | 8.24 | 0.33 | 2508.59 | 2514.14 | 2501.53 | 0 |
| 1734456600 | 2500.16 | -8.14 | -0.32 | 2496.64 | 2509.65 | 2492.7 | 0 |
| 1734370200 | 2508.3 | -20.08 | -0.79 | 2521.27 | 2524.2199 | 2498.6 | 0 |
| 1734111000 | 2528.38 | -3.3 | -0.13 | 2527.95 | 2543.41 | 2523.01 | 0 |
| 1734024600 | 2531.68 | -0.45 | -0.02 | 2539.4899 | 2542.19 | 2529.37 | 0 |
| 1733938200 | 2532.13 | 5.62 | 0.22 | 2520.89 | 2537.38 | 2519.38 | 0 |
| 1733851800 | 2526.51 | -21.11 | -0.83 | 2540.56 | 2541.7399 | 2523.67 | 0 |
| 1733765400 | 2547.62 | 19.13 | 0.76 | 2546.95 | 2557.79 | 2536.38 | 0 |
| 1733506200 | 2528.4899 | 32.58 | 1.31 | 2498 | 2534.87 | 2497.9699 | 0 |
| 1733419800 | 2495.91 | 26.61 | 1.08 | 2465.2 | 2498.29 | 2465.2 | 0 |
| 1733333400 | 2469.3 | 14.79 | 0.60 | 2455.2199 | 2478.75 | 2454.87 | 0 |
| 1733247000 | 2454.51 | 0.75 | 0.03 | 2457.09 | 2478.02 | 2447.15 | 0 |
| 1733160600 | 2453.76 | -13.79 | -0.56 | 2436.52 | 2474.14 | 2435.45 | 0 |
| 1732901400 | 2467.55 | 14 | 0.57 | 2444.48 | 2468.56 | 2443.89 | 0 |
| 1732815000 | 2453.55 | -0.71 | -0.03 | 2445.1 | 2461.57 | 2445.1 | 0 |
| 1732728600 | 2454.26 | 0 | 0.00 | 2454.26 | 2454.26 | 2454.26 | 0 |
| 1732642200 | 2454.26 | -25.69 | -1.04 | 2458.37 | 2474.32 | 2451.54 | 0 |
| 1732555800 | 2479.95 | 5.94 | 0.24 | 2496.01 | 2499.08 | 2464.31 | 0 |
| 1732296600 | 2474.01 | 10.92 | 0.44 | 2473.28 | 2478.77 | 2439.76 | 0 |
| 1732210200 | 2463.09 | 0.06 | 0.00 | 2461.17 | 2465.42 | 2436.51 | 0 |
| 1732123800 | 2463.03 | -10.14 | -0.41 | 2488.04 | 2489.8 | 2459.87 | 0 |
| 1732037400 | 2473.17 | -15.54 | -0.62 | 2491.35 | 2497.62 | 2441.8 | 0 |
| 1731951000 | 2488.71 | 2.73 | 0.11 | 2487.08 | 2495.85 | 2476.09 | 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
