Premium
CAC Mid 60 Gross Return Index (CACMR)
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 | -77.11 | -0.274202036868 | 28121.6 | 28300.76 | 27458.29 | 0 | 0 | IX |
| 4 | 1100.26 | 4.08347167464 | 26944.23 | 28300.76 | 26607.33 | 0 | 0 | IX |
| 12 | 1064.81 | 3.94671100621 | 26979.68 | 28300.76 | 25818.45 | 0 | 0 | IX |
| 26 | 922 | 3.39939290235 | 27122.49 | 28796.26 | 25818.45 | 0 | 0 | IX |
| 52 | 206.24 | 0.740851167009 | 27838.25 | 30955.06 | 25818.45 | 0 | 0 | IX |
| 156 | 156.71 | 0.561930709436 | 27887.78 | 30955.06 | 22150.71 | 0 | 0 | IX |
| 260 | 2982.1 | 11.8987055903 | 25062.39 | 30955.06 | 14811.12 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 28044.49 | -132.71 | -0.47 | 28166.87 | 28230.95 | 28034.77 | 0 |
| 1738863000 | 28177.2 | 104.31 | 0.37 | 28153.38 | 28213.79 | 27962.01 | 0 |
| 1738776600 | 28072.89 | -21.85 | -0.08 | 28090.42 | 28119.77 | 27936.19 | 0 |
| 1738690200 | 28094.74 | 234.53 | 0.84 | 27980.57 | 28099.76 | 27747.17 | 0 |
| 1738603800 | 27860.21 | -370.81 | -1.31 | 27551.24 | 27889.65 | 27458.29 | 0 |
| 1738344600 | 28231.02 | 139.2 | 0.50 | 28121.6 | 28300.76 | 28038.02 | 0 |
| 1738258200 | 28091.82 | 349.49 | 1.26 | 27853.76 | 28146.71 | 27791.04 | 0 |
| 1738171800 | 27742.33 | -159.12 | -0.57 | 27923.26 | 28005.05 | 27742.33 | 0 |
| 1738085400 | 27901.45 | 173.91 | 0.63 | 27789.61 | 28016.29 | 27769.04 | 0 |
| 1737999000 | 27727.54 | 78.87 | 0.29 | 27402.75 | 27792.99 | 27402.75 | 0 |
| 1737739800 | 27648.67 | 152.32 | 0.55 | 27621.64 | 27884.89 | 27591.32 | 0 |
| 1737653400 | 27496.35 | -34.49 | -0.13 | 27527 | 27544.88 | 27428.19 | 0 |
| 1737567000 | 27530.84 | -97.58 | -0.35 | 27637.89 | 27699.9 | 27500.82 | 0 |
| 1737480600 | 27628.42 | 101.32 | 0.37 | 27464.23 | 27649.65 | 27434.33 | 0 |
| 1737394200 | 27527.1 | 100.11 | 0.37 | 27558.41 | 27623.62 | 27430.66 | 0 |
| 1737135000 | 27426.99 | 305.91 | 1.13 | 27217.72 | 27427.76 | 27199.77 | 0 |
| 1737048600 | 27121.08 | 47.46 | 0.18 | 27311 | 27325.25 | 26995.1 | 0 |
| 1736962200 | 27073.62 | 283.15 | 1.06 | 26974.82 | 27150.12 | 26862.59 | 0 |
| 1736875800 | 26790.47 | 30.29 | 0.11 | 26932.48 | 27020.56 | 26789.85 | 0 |
| 1736789400 | 26760.18 | -49.18 | -0.18 | 26768.95 | 26848.24 | 26607.33 | 0 |
| 1736530200 | 26809.36 | -175.39 | -0.65 | 26944.23 | 27092.49 | 26809.36 | 0 |
| 1736443800 | 26984.75 | -61.74 | -0.23 | 26959.6 | 27047.51 | 26878.74 | 0 |
| 1736357400 | 27046.49 | -92.59 | -0.34 | 27169.6 | 27248.02 | 26922.38 | 0 |
| 1736271000 | 27139.08 | -51.92 | -0.19 | 27152 | 27334.18 | 27072.9 | 0 |
| 1736184600 | 27191 | 488.17 | 1.83 | 26870.38 | 27302.96 | 26865.11 | 0 |
| 1735925400 | 26702.83 | -263.63 | -0.98 | 26987.04 | 27004.58 | 26702.83 | 0 |
| 1735839000 | 26966.46 | 50.18 | 0.19 | 27005.6 | 27086.48 | 26790.06 | 0 |
| 1735666200 | 26916.28 | 329.01 | 1.24 | 26568.86 | 26933.85 | 26566.42 | 0 |
| 1735579800 | 26587.27 | -75.9 | -0.28 | 26630.19 | 26723.76 | 26526.73 | 0 |
| 1735320600 | 26663.17 | 250.5 | 0.95 | 26492.72 | 26686.92 | 26476.91 | 0 |
| 1735061400 | 26412.67 | 126.74 | 0.48 | 26329.35 | 26506.06 | 26329.35 | 0 |
| 1734975000 | 26285.93 | 87.38 | 0.33 | 26144.44 | 26335.99 | 26049.47 | 0 |
| 1734715800 | 26198.55 | 5.18 | 0.02 | 26014.58 | 26198.55 | 25818.45 | 0 |
| 1734629400 | 26193.37 | -323.14 | -1.22 | 26095.93 | 26328.28 | 26081.57 | 0 |
| 1734543000 | 26516.51 | 159.94 | 0.61 | 26400.73 | 26574.72 | 26381.26 | 0 |
| 1734456600 | 26356.57 | -83.69 | -0.32 | 26279.38 | 26430.56 | 26233.76 | 0 |
| 1734370200 | 26440.26 | -343.47 | -1.28 | 26681.73 | 26765.08 | 26281.61 | 0 |
| 1734111000 | 26783.73 | -113.2 | -0.42 | 26881.16 | 27020.49 | 26766.43 | 0 |
| 1734024600 | 26896.93 | -46.1 | -0.17 | 27030.15 | 27044.83 | 26855.76 | 0 |
| 1733938200 | 26943.03 | -93.29 | -0.35 | 26873.65 | 27000.19 | 26800.06 | 0 |
| 1733851800 | 27036.32 | -5.32 | -0.02 | 26944.06 | 27059.95 | 26932.5 | 0 |
| 1733765400 | 27041.64 | 201.81 | 0.75 | 26996.17 | 27116.26 | 26957.7 | 0 |
| 1733506200 | 26839.83 | 304.99 | 1.15 | 26586.06 | 26850.22 | 26571.91 | 0 |
| 1733419800 | 26534.84 | 281.03 | 1.07 | 26251.55 | 26573.59 | 26234.01 | 0 |
| 1733333400 | 26253.81 | 280.77 | 1.08 | 26057.93 | 26275.2 | 26032.57 | 0 |
| 1733247000 | 25973.04 | -50.13 | -0.19 | 26068.75 | 26178.31 | 25928.41 | 0 |
| 1733160600 | 26023.17 | -452.38 | -1.71 | 26218.58 | 26285.2 | 25998.31 | 0 |
| 1732901400 | 26475.55 | 8.79 | 0.03 | 26497.83 | 26555.47 | 26332.73 | 0 |
| 1732815000 | 26466.76 | 176.05 | 0.67 | 26407.3 | 26564.07 | 26407.3 | 0 |
| 1732728600 | 26290.71 | -185.73 | -0.70 | 26302.45 | 26354.33 | 26176.62 | 0 |
| 1732642200 | 26476.44 | -374.2 | -1.39 | 26610.74 | 26734.42 | 26476.44 | 0 |
| 1732555800 | 26850.64 | 179.21 | 0.67 | 26853.09 | 26892.15 | 26609.18 | 0 |
| 1732296600 | 26671.43 | 163.24 | 0.62 | 26552.83 | 26680.65 | 26266.07 | 0 |
| 1732210200 | 26508.19 | -70.09 | -0.26 | 26634.93 | 26665.81 | 26416.98 | 0 |
| 1732123800 | 26578.28 | -270.31 | -1.01 | 26919.63 | 26922.19 | 26547.35 | 0 |
| 1732037400 | 26848.59 | -157.18 | -0.58 | 27140.26 | 27140.26 | 26524.83 | 0 |
| 1731951000 | 27005.77 | -45.98 | -0.17 | 27163.34 | 27211.48 | 26901.64 | 0 |
| 1731691800 | 27051.75 | -135.78 | -0.50 | 26979.68 | 27320.99 | 26948.59 | 0 |
| 1731605400 | 27187.53 | 182.02 | 0.67 | 27024.48 | 27210.47 | 26898.29 | 0 |
| 1731519000 | 27005.51 | 0 | 0.00 | 27005.51 | 27005.51 | 27005.51 | 0 |
| 1731432600 | 27005.51 | -653.44 | -2.36 | 27378.58 | 27414.77 | 26962.75 | 0 |
| 1731346200 | 27658.95 | 115.52 | 0.42 | 27722.94 | 27795.99 | 27658.95 | 0 |
| 1731087000 | 27543.43 | -98.24 | -0.36 | 27637.12 | 27678.77 | 27442.51 | 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
