Premium
CAC Financials (FRFIN)
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 | 31.93 | 3.17483991568 | 1005.72 | 1044.16 | 985.76 | 0 | 0 | IX |
| 4 | 59.74 | 6.10894663108 | 977.91 | 1044.16 | 961.8 | 0 | 0 | IX |
| 12 | 13.89 | 1.3567633039 | 1023.76 | 1044.16 | 928.14 | 0 | 0 | IX |
| 26 | 73.21 | 7.59093359877 | 964.44 | 1045.19 | 895.16 | 0 | 0 | IX |
| 52 | 114.19 | 12.3654516709 | 923.46 | 1075.19 | 881.12 | 0 | 0 | IX |
| 156 | 45.75 | 4.61236011695 | 991.9 | 1075.19 | 676.03 | 0 | 0 | IX |
| 260 | 179.6 | 20.9311811666 | 858.05 | 1075.19 | 451.11 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1037.65 | 3.1 | 0.30 | 1034.55 | 1044.16 | 1034.55 | 0 |
| 1737048600 | 1034.55 | 8.87 | 0.86 | 1025.78 | 1036.24 | 1023.76 | 0 |
| 1736962200 | 1025.68 | 18.62 | 1.85 | 1007.05 | 1028.73 | 1007.05 | 0 |
| 1736875800 | 1007.06 | 13 | 1.31 | 994.06 | 1014.25 | 994.06 | 0 |
| 1736789400 | 994.06 | -1.72 | -0.17 | 995.81 | 998.1 | 985.76 | 0 |
| 1736530200 | 995.78 | -10.01 | -1.00 | 1005.72 | 1007.96 | 994.66 | 0 |
| 1736443800 | 1005.79 | -3.43 | -0.34 | 1009.23 | 1009.23 | 998.33 | 0 |
| 1736357400 | 1009.22 | -0.18 | -0.02 | 1009.42 | 1014.02 | 996.83 | 0 |
| 1736271000 | 1009.4 | 2.85 | 0.28 | 1006.55 | 1016.41 | 995.49 | 0 |
| 1736184600 | 1006.55 | 15.87 | 1.60 | 990.67 | 1009.57 | 990.67 | 0 |
| 1735925400 | 990.68 | -11.23 | -1.12 | 1001.91 | 1003.3 | 987.49 | 0 |
| 1735839000 | 1001.91 | 3.01 | 0.30 | 998.97 | 1007.89 | 985.65 | 0 |
| 1735666200 | 998.9 | 6.01 | 0.61 | 992.9 | 1001.29 | 990.12 | 0 |
| 1735579800 | 992.89 | 2.76 | 0.28 | 989.52 | 998.36 | 987.86 | 0 |
| 1735320600 | 990.13 | 16.96 | 1.74 | 973.16 | 990.13 | 973.16 | 0 |
| 1735061400 | 973.17 | -0.3 | -0.03 | 973.47 | 980.35 | 973.17 | 0 |
| 1734975000 | 973.47 | 0.23 | 0.02 | 973.24 | 974.72 | 968.14 | 0 |
| 1734715800 | 973.24 | -4.67 | -0.48 | 977.91 | 977.91 | 961.8 | 0 |
| 1734629400 | 977.91 | -6.58 | -0.67 | 984.49 | 984.49 | 969.01 | 0 |
| 1734543000 | 984.49 | 4.31 | 0.44 | 980.18 | 989 | 980.18 | 0 |
| 1734456600 | 980.18 | -6.8 | -0.69 | 986.53 | 987.46 | 979.54 | 0 |
| 1734370200 | 986.98 | -2.54 | -0.26 | 989.51 | 989.75 | 981.46 | 0 |
| 1734111000 | 989.52 | 4.97 | 0.50 | 984.41 | 992.9 | 984.41 | 0 |
| 1734024600 | 984.55 | -3.11 | -0.31 | 987.51 | 992.54 | 983.08 | 0 |
| 1733938200 | 987.66 | 0.13 | 0.01 | 987.53 | 991.8 | 984.12 | 0 |
| 1733851800 | 987.53 | -3.35 | -0.34 | 990.96 | 993.02 | 986.07 | 0 |
| 1733765400 | 990.88 | 10.49 | 1.07 | 980.28 | 994.62 | 980.28 | 0 |
| 1733506200 | 980.39 | 9.41 | 0.97 | 970.98 | 985.33 | 970.11 | 0 |
| 1733419800 | 970.98 | 22.82 | 2.41 | 948.16 | 971.97 | 946.01 | 0 |
| 1733333400 | 948.16 | 11.83 | 1.26 | 936.33 | 950.82 | 935.85 | 0 |
| 1733247000 | 936.33 | -4.41 | -0.47 | 940.74 | 948.87 | 932.39 | 0 |
| 1733160600 | 940.74 | -11.78 | -1.24 | 952.33 | 952.41 | 933.79 | 0 |
| 1732901400 | 952.52 | 8.21 | 0.87 | 943.41 | 954.43 | 938.53 | 0 |
| 1732815000 | 944.31 | 7.16 | 0.76 | 937.16 | 947.11 | 937.16 | 0 |
| 1732728600 | 937.15 | -18.97 | -1.98 | 956.09 | 956.09 | 928.14 | 0 |
| 1732642200 | 956.12 | -14.17 | -1.46 | 970.24 | 970.24 | 954.87 | 0 |
| 1732555800 | 970.29 | -2.6 | -0.27 | 972.87 | 979.34 | 961.38 | 0 |
| 1732296600 | 972.89 | -10.79 | -1.10 | 983.68 | 990.18 | 962.86 | 0 |
| 1732210200 | 983.68 | 0.58 | 0.06 | 983.1 | 986.95 | 976.51 | 0 |
| 1732123800 | 983.1 | -3.41 | -0.35 | 986.51 | 991.5 | 979.97 | 0 |
| 1732037400 | 986.51 | -8.86 | -0.89 | 995.37 | 1000.36 | 973.01 | 0 |
| 1731951000 | 995.37 | 9.13 | 0.93 | 986.22 | 995.45 | 986.22 | 0 |
| 1731691800 | 986.24 | 6.62 | 0.68 | 978.49 | 990.65 | 975.5 | 0 |
| 1731605400 | 979.62 | 6.56 | 0.67 | 970.12 | 983.34 | 970.12 | 0 |
| 1731519000 | 973.06 | 0 | 0.00 | 973.06 | 973.06 | 973.06 | 0 |
| 1731432600 | 973.06 | -23.33 | -2.34 | 996.39 | 996.39 | 970.53 | 0 |
| 1731346200 | 996.39 | 12.15 | 1.23 | 984.24 | 997.09 | 984.24 | 0 |
| 1731087000 | 984.24 | -1.01 | -0.10 | 985.25 | 990.16 | 978.24 | 0 |
| 1731000600 | 985.25 | -15.98 | -1.60 | 1001.24 | 1004.08 | 985.14 | 0 |
| 1730914200 | 1001.23 | -13.31 | -1.31 | 1015.19 | 1027.08 | 994.66 | 0 |
| 1730827800 | 1014.54 | 2.1 | 0.21 | 1012.51 | 1017.47 | 1006.46 | 0 |
| 1730741400 | 1012.44 | -2.74 | -0.27 | 1015.18 | 1017.54 | 1010.72 | 0 |
| 1730482200 | 1015.18 | 4.44 | 0.44 | 1011.74 | 1020.21 | 1010.17 | 0 |
| 1730395800 | 1010.74 | -8.17 | -0.80 | 1015.81 | 1015.81 | 995.19 | 0 |
| 1730309400 | 1018.91 | -8.13 | -0.79 | 1027.04 | 1027.04 | 1011.63 | 0 |
| 1730223000 | 1027.04 | -2.47 | -0.24 | 1029.52 | 1039.93 | 1025.01 | 0 |
| 1730136600 | 1029.51 | 10.4 | 1.02 | 1019.11 | 1030.95 | 1018.24 | 0 |
| 1729873800 | 1019.11 | -4.8 | -0.47 | 1023.76 | 1027.1 | 1017.92 | 0 |
| 1729787400 | 1023.91 | 1.49 | 0.15 | 1022.47 | 1031.54 | 1022.47 | 0 |
| 1729701000 | 1022.42 | -7.2 | -0.70 | 1028.6199 | 1030.97 | 1021.69 | 0 |
| 1729614600 | 1029.6199 | -5 | -0.48 | 1034.23 | 1034.23 | 1022.06 | 0 |
| 1729528200 | 1034.6199 | -7.68 | -0.74 | 1042.14 | 1042.14 | 1033.8 | 0 |
| 1729269000 | 1042.3 | 5.99 | 0.58 | 1036.31 | 1045.19 | 1032.15 | 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
