Premium
CAC Financials (FRFIN)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.46 | 1.9614521383 | 1145.07 | 1176.28 | 1144.44 | 0 | 0 | IX |
| 4 | 81.93 | 7.54697862933 | 1085.6 | 1176.28 | 1062.07 | 0 | 0 | IX |
| 12 | 196.55 | 20.2424354776 | 970.98 | 1176.28 | 961.8 | 0 | 0 | IX |
| 26 | 193.07 | 19.8130246495 | 974.46 | 1176.28 | 928.14 | 0 | 0 | IX |
| 52 | 245.94 | 26.6864874836 | 921.59 | 1176.28 | 895.16 | 0 | 0 | IX |
| 156 | 299.59 | 34.5173629514 | 867.94 | 1176.28 | 676.03 | 0 | 0 | IX |
| 260 | 380.03 | 48.2577777778 | 787.5 | 1176.28 | 451.11 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1167.53 | -2.96 | -0.25 | 1170.44 | 1170.44 | 1154.34 | 0 |
| 1740677400 | 1170.49 | -4.88 | -0.42 | 1175.3699 | 1175.3699 | 1160.99 | 0 |
| 1740591000 | 1175.3699 | 13.2 | 1.14 | 1162.17 | 1176.28 | 1162.17 | 0 |
| 1740504600 | 1162.17 | 10.19 | 0.88 | 1151.98 | 1170.48 | 1151.46 | 0 |
| 1740418200 | 1151.98 | 0.12 | 0.01 | 1151.91 | 1156.8 | 1148.54 | 0 |
| 1740159000 | 1151.8599 | 6.79 | 0.59 | 1145.07 | 1153.56 | 1144.44 | 0 |
| 1740072600 | 1145.07 | -1.26 | -0.11 | 1146.34 | 1158.07 | 1143.3 | 0 |
| 1739986200 | 1146.33 | -13.05 | -1.13 | 1159.38 | 1162.42 | 1144.09 | 0 |
| 1739899800 | 1159.38 | 12.65 | 1.10 | 1146.89 | 1160.58 | 1146.89 | 0 |
| 1739813400 | 1146.73 | 3.33 | 0.29 | 1143.44 | 1152.8 | 1143.44 | 0 |
| 1739554200 | 1143.4 | -0.32 | -0.03 | 1143.69 | 1146.51 | 1139.98 | 0 |
| 1739467800 | 1143.72 | -6.2 | -0.54 | 1150.06 | 1157.7 | 1143.39 | 0 |
| 1739381400 | 1149.92 | 7.21 | 0.63 | 1142.71 | 1152.44 | 1142.71 | 0 |
| 1739295000 | 1142.71 | 11.84 | 1.05 | 1130.95 | 1144.01 | 1130.95 | 0 |
| 1739208600 | 1130.8699 | 1.78 | 0.16 | 1129.1 | 1136.27 | 1129.1 | 0 |
| 1738949400 | 1129.09 | 10.65 | 0.95 | 1118.48 | 1131.88 | 1118.48 | 0 |
| 1738863000 | 1118.44 | 27.07 | 2.48 | 1091.48 | 1121.32 | 1091.48 | 0 |
| 1738776600 | 1091.3699 | -1.96 | -0.18 | 1093.33 | 1097.66 | 1084.94 | 0 |
| 1738690200 | 1093.33 | 21.33 | 1.99 | 1072 | 1093.46 | 1072 | 0 |
| 1738603800 | 1072 | -13.47 | -1.24 | 1085.41 | 1085.41 | 1062.07 | 0 |
| 1738344600 | 1085.47 | -0.13 | -0.01 | 1085.6 | 1090.17 | 1083.39 | 0 |
| 1738258200 | 1085.6 | 11.43 | 1.06 | 1074.17 | 1088.6099 | 1074.17 | 0 |
| 1738171800 | 1074.17 | -0.51 | -0.05 | 1074.68 | 1076.18 | 1069.07 | 0 |
| 1738085400 | 1074.68 | 9.93 | 0.93 | 1064.76 | 1078.66 | 1063.44 | 0 |
| 1737999000 | 1064.75 | 8.47 | 0.80 | 1056.28 | 1069.97 | 1053.65 | 0 |
| 1737739800 | 1056.28 | -1.35 | -0.13 | 1057.63 | 1066.3699 | 1055.93 | 0 |
| 1737653400 | 1057.63 | 11.23 | 1.07 | 1046.4 | 1058.48 | 1046.4 | 0 |
| 1737567000 | 1046.4 | 1.39 | 0.13 | 1045.01 | 1051.72 | 1043.08 | 0 |
| 1737480600 | 1045.01 | -1.15 | -0.11 | 1046.16 | 1048.23 | 1041.88 | 0 |
| 1737394200 | 1046.16 | 8.51 | 0.82 | 1037.65 | 1048.34 | 1037.65 | 0 |
| 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 |
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
