Premium
CAC Large 60 Equal Weight NR (CLEWN)
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 | 43.89 | 1.14075260042 | 3847.46 | 3917.05 | 3840.3 | 0 | 0 | IX |
| 4 | 207.44 | 5.63097361228 | 3683.91 | 3917.05 | 3659.25 | 0 | 0 | IX |
| 12 | 153.48 | 4.10608180595 | 3737.87 | 3917.05 | 3590.62 | 0 | 0 | IX |
| 26 | 125.7 | 3.33806912485 | 3765.65 | 3920.55 | 3517.56 | 0 | 0 | IX |
| 52 | 56.98 | 1.48603290762 | 3834.37 | 4140.75 | 3517.56 | 0 | 0 | IX |
| 156 | 72.84 | 1.90755032722 | 3818.51 | 4140.75 | 2980.17 | 0 | 0 | IX |
| 260 | 506.85 | 14.975624169 | 3384.5 | 4140.75 | 2023.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 3891.35 | 10.68 | 0.28 | 3864.49 | 3903.47 | 3858.95 | 0 |
| 1737739800 | 3880.67 | 15.59 | 0.40 | 3891.79 | 3917.05 | 3872.45 | 0 |
| 1737653400 | 3865.08 | 13.97 | 0.36 | 3851.91 | 3866.18 | 3845.09 | 0 |
| 1737567000 | 3851.11 | 10.74 | 0.28 | 3847.46 | 3874.87 | 3840.3 | 0 |
| 1737480600 | 3840.37 | 0 | 0.00 | 3840.37 | 3840.37 | 3840.37 | 0 |
| 1737394200 | 3840.37 | 18.06 | 0.47 | 3828.74 | 3850.43 | 3816.24 | 0 |
| 1737135000 | 3822.31 | 37.04 | 0.98 | 3807.96 | 3830.49 | 3801.12 | 0 |
| 1737048600 | 3785.27 | 31.1 | 0.83 | 3776.78 | 3785.27 | 3763.59 | 0 |
| 1736962200 | 3754.17 | 56.66 | 1.53 | 3718.12 | 3761.51 | 3711.51 | 0 |
| 1736875800 | 3697.51 | 11.68 | 0.32 | 3726.69 | 3733.62 | 3696.24 | 0 |
| 1736789400 | 3685.83 | -12.63 | -0.34 | 3688.09 | 3697.38 | 3659.25 | 0 |
| 1736530200 | 3698.46 | -37.08 | -0.99 | 3734.75 | 3744.69 | 3695.81 | 0 |
| 1736443800 | 3735.54 | 12.41 | 0.33 | 3710.69 | 3742.38 | 3703.57 | 0 |
| 1736357400 | 3723.13 | -24.35 | -0.65 | 3745.94 | 3748.38 | 3695.18 | 0 |
| 1736271000 | 3747.48 | -1.04 | -0.03 | 3741.66 | 3767.8 | 3723.66 | 0 |
| 1736184600 | 3748.52 | 67.38 | 1.83 | 3697 | 3763.65 | 3695.47 | 0 |
| 1735925400 | 3681.14 | -48.79 | -1.31 | 3728.73 | 3729.76 | 3676.52 | 0 |
| 1735839000 | 3729.93 | 0.84 | 0.02 | 3738.08 | 3748.87 | 3697.38 | 0 |
| 1735666200 | 3729.09 | 34.86 | 0.94 | 3683.91 | 3731.74 | 3683.91 | 0 |
| 1735579800 | 3694.23 | -15.11 | -0.41 | 3699.14 | 3717.79 | 3686.96 | 0 |
| 1735320600 | 3709.34 | 34.04 | 0.93 | 3683.35 | 3709.34 | 3677.52 | 0 |
| 1735061400 | 3675.3 | 5.68 | 0.15 | 3681.52 | 3697.25 | 3675.3 | 0 |
| 1734975000 | 3669.62 | -4.03 | -0.11 | 3665.85 | 3678.31 | 3652.17 | 0 |
| 1734715800 | 3673.65 | -0.53 | -0.01 | 3646.87 | 3680.55 | 3631.26 | 0 |
| 1734629400 | 3674.18 | -46.58 | -1.25 | 3666.77 | 3692.7 | 3662.15 | 0 |
| 1734543000 | 3720.76 | 6.66 | 0.18 | 3726.94 | 3732.68 | 3716.72 | 0 |
| 1734456600 | 3714.1 | -15.97 | -0.43 | 3713.81 | 3732.85 | 3707.61 | 0 |
| 1734370200 | 3730.07 | -22.53 | -0.60 | 3744.62 | 3749.69 | 3712.64 | 0 |
| 1734111000 | 3752.6 | -8.18 | -0.22 | 3758.51 | 3774.73 | 3745.36 | 0 |
| 1734024600 | 3760.78 | -2.94 | -0.08 | 3772.9 | 3776.56 | 3758.88 | 0 |
| 1733938200 | 3763.72 | 5.66 | 0.15 | 3748.72 | 3770.56 | 3745.97 | 0 |
| 1733851800 | 3758.06 | -12.24 | -0.32 | 3758.36 | 3766.78 | 3753.28 | 0 |
| 1733765400 | 3770.3 | 21.07 | 0.56 | 3773.55 | 3781.32 | 3758.27 | 0 |
| 1733506200 | 3749.23 | 44.59 | 1.20 | 3709.11 | 3753.59 | 3708.86 | 0 |
| 1733419800 | 3704.64 | 48.16 | 1.32 | 3650.05 | 3708.38 | 3650.05 | 0 |
| 1733333400 | 3656.48 | 34.79 | 0.96 | 3623.64 | 3666.64 | 3623.64 | 0 |
| 1733247000 | 3621.69 | -12.1 | -0.33 | 3641.05 | 3664.1 | 3616.01 | 0 |
| 1733160600 | 3633.79 | -22.41 | -0.61 | 3612.44 | 3657.51 | 3609.02 | 0 |
| 1732901400 | 3656.2 | 14.66 | 0.40 | 3627.79 | 3656.47 | 3627.12 | 0 |
| 1732815000 | 3641.54 | 23.49 | 0.65 | 3628.86 | 3652.95 | 3628.86 | 0 |
| 1732728600 | 3618.05 | -22.24 | -0.61 | 3617.6 | 3618.4 | 3590.62 | 0 |
| 1732642200 | 3640.29 | -31.07 | -0.85 | 3643.97 | 3666.7 | 3631.52 | 0 |
| 1732555800 | 3671.36 | 14.1 | 0.39 | 3688.09 | 3693.96 | 3644.93 | 0 |
| 1732296600 | 3657.26 | 16.32 | 0.45 | 3655.95 | 3665.16 | 3610.48 | 0 |
| 1732210200 | 3640.94 | -8.18 | -0.22 | 3644.29 | 3652.33 | 3609.45 | 0 |
| 1732123800 | 3649.12 | -14.59 | -0.40 | 3685.55 | 3686.97 | 3644.7 | 0 |
| 1732037400 | 3663.71 | -26.93 | -0.73 | 3696.15 | 3706.36 | 3618.23 | 0 |
| 1731951000 | 3690.64 | 2.41 | 0.07 | 3691.68 | 3704.48 | 3672.73 | 0 |
| 1731691800 | 3688.23 | -8.62 | -0.23 | 3671.07 | 3715.99 | 3668.59 | 0 |
| 1731605400 | 3696.85 | 40.33 | 1.10 | 3666.47 | 3703.26 | 3647.89 | 0 |
| 1731519000 | 3656.52 | 0 | 0.00 | 3656.52 | 3656.52 | 3656.52 | 0 |
| 1731432600 | 3656.52 | -91.59 | -2.44 | 3709.53 | 3711.83 | 3653.14 | 0 |
| 1731346200 | 3748.11 | 34.09 | 0.92 | 3740.87 | 3765.09 | 3740.13 | 0 |
| 1731087000 | 3714.02 | -26.64 | -0.71 | 3736.82 | 3741.33 | 3706.28 | 0 |
| 1731000600 | 3740.66 | 23.39 | 0.63 | 3712.21 | 3752.71 | 3709.61 | 0 |
| 1730914200 | 3717.27 | -31.35 | -0.84 | 3772.26 | 3819.25 | 3705.05 | 0 |
| 1730827800 | 3748.62 | 15.13 | 0.41 | 3737.87 | 3752.36 | 3728.23 | 0 |
| 1730741400 | 3733.49 | -7.23 | -0.19 | 3728.94 | 3759.09 | 3728.94 | 0 |
| 1730482200 | 3740.72 | 24.93 | 0.67 | 3716.95 | 3753.14 | 3716.95 | 0 |
| 1730395800 | 3715.79 | -16.9 | -0.45 | 3719.39 | 3728.01 | 3697.29 | 0 |
| 1730309400 | 3732.69 | -51.52 | -1.36 | 3762.81 | 3764.61 | 3721.11 | 0 |
| 1730223000 | 3784.21 | -22.94 | -0.60 | 3822.82 | 3836.07 | 3781.3 | 0 |
| 1730136600 | 3807.15 | 37.03 | 0.98 | 3794.44 | 3816.01 | 3774.71 | 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
