Premium
CAC Mid 60 Index (CACMD)
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 | 176.32 | 1.25886118471 | 14006.31 | 14370.13 | 13824.44 | 0 | 0 | IX |
| 4 | 465.62 | 3.39447153571 | 13717.01 | 14377.29 | 13700.39 | 0 | 0 | IX |
| 12 | 1330.6 | 10.3532282449 | 12852.03 | 14377.29 | 12844.36 | 0 | 0 | IX |
| 26 | 403.69 | 2.92976092501 | 13778.94 | 14377.29 | 12524.87 | 0 | 0 | IX |
| 52 | 5.03 | 0.0354785012978 | 14177.6 | 15246.01 | 12524.87 | 0 | 0 | IX |
| 156 | -820.75 | -5.47043399554 | 15003.38 | 15529.54 | 11525.21 | 0 | 0 | IX |
| 260 | 5089.68 | 55.9739138563 | 9092.95 | 15969.79 | 8999.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 14312.64 | 26.92 | 0.19 | 14265.37 | 14320.14 | 14216.19 | 0 |
| 1742319000 | 14285.72 | 16.78 | 0.12 | 14287.63 | 14370.13 | 14264.08 | 0 |
| 1742232600 | 14268.94 | 205 | 1.46 | 14168.81 | 14268.94 | 14153.65 | 0 |
| 1741973400 | 14063.94 | 191.21 | 1.38 | 13890.29 | 14071.56 | 13824.44 | 0 |
| 1741887000 | 13872.73 | -171.02 | -1.22 | 14006.31 | 14045.58 | 13869.74 | 0 |
| 1741800600 | 14043.75 | 74.11 | 0.53 | 14064.21 | 14148.44 | 14000.11 | 0 |
| 1741714200 | 13969.64 | -182.94 | -1.29 | 14191.68 | 14235.93 | 13926.01 | 0 |
| 1741627800 | 14152.58 | -98.19 | -0.69 | 14354.23 | 14377.29 | 14133.04 | 0 |
| 1741368600 | 14250.77 | -98.65 | -0.69 | 14311.04 | 14327.91 | 14159.13 | 0 |
| 1741282200 | 14349.42 | 315.98 | 2.25 | 14227.95 | 14365.12 | 14145.99 | 0 |
| 1741195800 | 14033.44 | 283.84 | 2.06 | 13997.79 | 14157.87 | 13978.45 | 0 |
| 1741109400 | 13749.6 | -325.78 | -2.31 | 14023.74 | 14027.64 | 13734.45 | 0 |
| 1741023000 | 14075.38 | 204.26 | 1.47 | 14070.89 | 14192.94 | 13988.35 | 0 |
| 1740763800 | 13871.12 | -128.01 | -0.91 | 13838.3 | 13876.74 | 13795.79 | 0 |
| 1740677400 | 13999.13 | 76.44 | 0.55 | 13900.59 | 14010.3 | 13867.57 | 0 |
| 1740591000 | 13922.69 | 117.35 | 0.85 | 13882.71 | 13971.26 | 13880.16 | 0 |
| 1740504600 | 13805.34 | -92.74 | -0.67 | 13857.28 | 13906.14 | 13805.34 | 0 |
| 1740418200 | 13898.08 | 56.05 | 0.40 | 13890.08 | 13955.78 | 13843.1 | 0 |
| 1740159000 | 13842.03 | 117.03 | 0.85 | 13845.19 | 13928.54 | 13814.12 | 0 |
| 1740072600 | 13725 | 25.04 | 0.18 | 13717.01 | 13833.95 | 13700.39 | 0 |
| 1739986200 | 13699.96 | -204.59 | -1.47 | 13917.64 | 13928.96 | 13696.25 | 0 |
| 1739899800 | 13904.55 | -31.7 | -0.23 | 13963.04 | 13965.66 | 13852.78 | 0 |
| 1739813400 | 13936.25 | 66.35 | 0.48 | 13908.85 | 13962.09 | 13881.35 | 0 |
| 1739554200 | 13869.9 | 80.64 | 0.58 | 13780.56 | 13921 | 13770.25 | 0 |
| 1739467800 | 13789.26 | 13.65 | 0.10 | 13815.22 | 13849.41 | 13735.97 | 0 |
| 1739381400 | 13775.61 | 0 | 0.00 | 13775.61 | 13775.61 | 13775.61 | 0 |
| 1739295000 | 13775.61 | 43.84 | 0.32 | 13732.18 | 13776.56 | 13688.17 | 0 |
| 1739208600 | 13731.77 | 126.95 | 0.93 | 13671.49 | 13738.08 | 13647.46 | 0 |
| 1738949400 | 13604.82 | -64.38 | -0.47 | 13664.19 | 13695.27 | 13600.1 | 0 |
| 1738863000 | 13669.2 | 50.6 | 0.37 | 13657.64 | 13686.95 | 13564.81 | 0 |
| 1738776600 | 13618.6 | -10.6 | -0.08 | 13627.1 | 13641.34 | 13552.28 | 0 |
| 1738690200 | 13629.2 | 113.78 | 0.84 | 13573.81 | 13631.63 | 13460.58 | 0 |
| 1738603800 | 13515.42 | -179.89 | -1.31 | 13365.53 | 13529.7 | 13320.45 | 0 |
| 1738344600 | 13695.31 | 67.53 | 0.50 | 13642.22 | 13729.14 | 13601.68 | 0 |
| 1738258200 | 13627.78 | 169.54 | 1.26 | 13512.29 | 13654.41 | 13481.86 | 0 |
| 1738171800 | 13458.24 | -77.19 | -0.57 | 13546.01 | 13585.68 | 13458.24 | 0 |
| 1738085400 | 13535.43 | 84.37 | 0.63 | 13481.17 | 13591.14 | 13471.19 | 0 |
| 1737999000 | 13451.06 | 38.26 | 0.29 | 13293.5 | 13482.81 | 13293.5 | 0 |
| 1737739800 | 13412.8 | 73.89 | 0.55 | 13399.69 | 13527.4 | 13384.98 | 0 |
| 1737653400 | 13338.91 | -16.73 | -0.13 | 13353.77 | 13362.45 | 13305.84 | 0 |
| 1737567000 | 13355.64 | -47.33 | -0.35 | 13407.57 | 13437.65 | 13341.07 | 0 |
| 1737480600 | 13402.97 | 49.15 | 0.37 | 13323.32 | 13413.27 | 13308.82 | 0 |
| 1737394200 | 13353.82 | 48.56 | 0.36 | 13369.01 | 13400.65 | 13307.04 | 0 |
| 1737135000 | 13305.26 | 148.4 | 1.13 | 13203.74 | 13305.63 | 13195.03 | 0 |
| 1737048600 | 13156.86 | 23.03 | 0.18 | 13248.99 | 13255.91 | 13095.74 | 0 |
| 1736962200 | 13133.83 | 137.36 | 1.06 | 13085.9 | 13170.95 | 13031.46 | 0 |
| 1736875800 | 12996.47 | 14.69 | 0.11 | 13065.37 | 13108.1 | 12996.17 | 0 |
| 1736789400 | 12981.78 | -23.86 | -0.18 | 12986.03 | 13024.5 | 12907.63 | 0 |
| 1736530200 | 13005.64 | -85.08 | -0.65 | 13071.06 | 13142.99 | 13005.64 | 0 |
| 1736443800 | 13090.72 | -29.96 | -0.23 | 13078.52 | 13121.17 | 13039.29 | 0 |
| 1736357400 | 13120.68 | -44.91 | -0.34 | 13180.4 | 13218.44 | 13060.47 | 0 |
| 1736271000 | 13165.59 | -25.19 | -0.19 | 13171.86 | 13260.23 | 13133.49 | 0 |
| 1736184600 | 13190.78 | 236.82 | 1.83 | 13035.24 | 13245.09 | 13032.68 | 0 |
| 1735925400 | 12953.96 | -127.89 | -0.98 | 13091.83 | 13100.34 | 12953.96 | 0 |
| 1735839000 | 13081.85 | 24.35 | 0.19 | 13100.84 | 13140.07 | 12996.27 | 0 |
| 1735666200 | 13057.5 | 159.6 | 1.24 | 12888.97 | 13066.03 | 12887.78 | 0 |
| 1735579800 | 12897.9 | -36.82 | -0.28 | 12918.72 | 12964.11 | 12868.53 | 0 |
| 1735320600 | 12934.72 | 121.52 | 0.95 | 12852.03 | 12946.24 | 12844.36 | 0 |
| 1735061400 | 12813.2 | 61.49 | 0.48 | 12772.78 | 12858.5 | 12772.78 | 0 |
| 1734975000 | 12751.71 | 42.39 | 0.33 | 12683.07 | 12776 | 12637 | 0 |
| 1734715800 | 12709.32 | -1.72 | -0.01 | 12620.05 | 12709.32 | 12524.87 | 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
