Premium
CAC Mid and Small Index (CACMS)
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 | 10.14 | 0.0770680106193 | 13157.21 | 13366.25 | 12985.13 | 0 | 0 | IX |
| 4 | 286.2 | 2.22185130986 | 12881.15 | 13366.25 | 12606.27 | 0 | 0 | IX |
| 12 | 184.55 | 1.42149613335 | 12982.8 | 13366.25 | 12238.56 | 0 | 0 | IX |
| 26 | 558.69 | 4.43100218421 | 12608.66 | 13671.32 | 12238.56 | 0 | 0 | IX |
| 52 | -500.63 | -3.66279435586 | 13667.98 | 14910.74 | 12238.56 | 0 | 0 | IX |
| 156 | -1944.82 | -12.8692305605 | 15112.17 | 15349.36 | 11465.21 | 0 | 0 | IX |
| 260 | -148.13 | -1.11246459009 | 13315.48 | 15906.59 | 8037.88 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 13167.35 | -170.63 | -1.28 | 13030.4 | 13180.01 | 12985.13 | 0 |
| 1738344600 | 13337.98 | 73.67 | 0.56 | 13270.65 | 13366.25 | 13242.25 | 0 |
| 1738258200 | 13264.31 | 159.79 | 1.22 | 13142.51 | 13288.89 | 13130.72 | 0 |
| 1738171800 | 13104.52 | -73.28 | -0.56 | 13218.17 | 13228.21 | 13104.52 | 0 |
| 1738085400 | 13177.8 | 81.91 | 0.63 | 13157.21 | 13231.43 | 13114.09 | 0 |
| 1737999000 | 13095.89 | 38.86 | 0.30 | 12947.76 | 13124.46 | 12947.76 | 0 |
| 1737739800 | 13057.03 | 68.85 | 0.53 | 13064.56 | 13168.67 | 13026.4 | 0 |
| 1737653400 | 12988.18 | -14.78 | -0.11 | 13002.88 | 13010.26 | 12956.9 | 0 |
| 1737567000 | 13002.96 | -47.32 | -0.36 | 13030.55 | 13081.65 | 12989.73 | 0 |
| 1737480600 | 13050.28 | 49.08 | 0.38 | 12971.67 | 13059.14 | 12960.08 | 0 |
| 1737394200 | 13001.2 | 51.59 | 0.40 | 13007.72 | 13046.76 | 12958.22 | 0 |
| 1737135000 | 12949.61 | 135.7 | 1.06 | 12863.92 | 12952.3 | 12863.92 | 0 |
| 1737048600 | 12813.91 | 19.23 | 0.15 | 12843.84 | 12843.84 | 12757.58 | 0 |
| 1736962200 | 12794.68 | 128.4 | 1.01 | 12765.42 | 12829.31 | 12694.71 | 0 |
| 1736875800 | 12666.28 | 1.77 | 0.01 | 12749.95 | 12782.03 | 12666.28 | 0 |
| 1736789400 | 12664.51 | -38.2 | -0.30 | 12685.12 | 12718.91 | 12606.27 | 0 |
| 1736530200 | 12702.71 | -84.47 | -0.66 | 12752.52 | 12834.74 | 12702.71 | 0 |
| 1736443800 | 12787.18 | -23.59 | -0.18 | 12741.76 | 12816.85 | 12741.76 | 0 |
| 1736357400 | 12810.77 | -55.21 | -0.43 | 12885.29 | 12907.61 | 12757.51 | 0 |
| 1736271000 | 12865.98 | -27.83 | -0.22 | 12881.15 | 12959.74 | 12842.07 | 0 |
| 1736184600 | 12893.81 | 221.87 | 1.75 | 12784.84 | 12947.47 | 12745.25 | 0 |
| 1735925400 | 12671.94 | -114.63 | -0.90 | 12784.92 | 12784.92 | 12671.94 | 0 |
| 1735839000 | 12786.57 | 35.62 | 0.28 | 12822.84 | 12822.84 | 12699.57 | 0 |
| 1735666200 | 12750.95 | 155.18 | 1.23 | 12602.72 | 12758.09 | 12602.72 | 0 |
| 1735579800 | 12595.77 | -32.41 | -0.26 | 12616.25 | 12656.02 | 12566.09 | 0 |
| 1735320600 | 12628.18 | 124.09 | 0.99 | 12541.08 | 12639.13 | 12538.31 | 0 |
| 1735061400 | 12504.09 | 60.49 | 0.49 | 12500.91 | 12547.68 | 12500.44 | 0 |
| 1734975000 | 12443.6 | 36.8 | 0.30 | 12382.32 | 12468.16 | 12335.95 | 0 |
| 1734715800 | 12406.8 | -6.77 | -0.05 | 12304.67 | 12406.8 | 12238.56 | 0 |
| 1734629400 | 12413.57 | -144.45 | -1.15 | 12393.39 | 12475.4 | 12363.32 | 0 |
| 1734543000 | 12558.02 | 72.51 | 0.58 | 12531.5 | 12585.58 | 12499.33 | 0 |
| 1734456600 | 12485.51 | -39.32 | -0.31 | 12469.34 | 12520.97 | 12432.05 | 0 |
| 1734370200 | 12524.83 | -154.22 | -1.22 | 12649.83 | 12672.2 | 12454.56 | 0 |
| 1734111000 | 12679.05 | -41.88 | -0.33 | 12722.89 | 12785.07 | 12671.93 | 0 |
| 1734024600 | 12720.93 | -19.87 | -0.16 | 12789.15 | 12789.15 | 12704.11 | 0 |
| 1733938200 | 12740.8 | -45.37 | -0.35 | 12726.86 | 12771.68 | 12678.51 | 0 |
| 1733851800 | 12786.17 | -1.38 | -0.01 | 12747.74 | 12799.38 | 12741.82 | 0 |
| 1733765400 | 12787.55 | 99.63 | 0.79 | 12762.86 | 12818.33 | 12743.75 | 0 |
| 1733506200 | 12687.92 | 142.91 | 1.14 | 12565.77 | 12687.92 | 12560.97 | 0 |
| 1733419800 | 12545.01 | 125.28 | 1.01 | 12417.88 | 12561.39 | 12411.16 | 0 |
| 1733333400 | 12419.73 | 136.26 | 1.11 | 12330.31 | 12428.65 | 12320.68 | 0 |
| 1733247000 | 12283.47 | -18.24 | -0.15 | 12323.33 | 12376.95 | 12262.72 | 0 |
| 1733160600 | 12301.71 | -230.91 | -1.84 | 12405.36 | 12433.82 | 12294.67 | 0 |
| 1732901400 | 12532.62 | 5.85 | 0.05 | 12543.22 | 12567.67 | 12467.69 | 0 |
| 1732815000 | 12526.77 | 82.05 | 0.66 | 12499.43 | 12573.28 | 12499.43 | 0 |
| 1732728600 | 12444.72 | -83.23 | -0.66 | 12453.49 | 12475.24 | 12392.54 | 0 |
| 1732642200 | 12527.95 | -172.43 | -1.36 | 12594.39 | 12643.82 | 12527.95 | 0 |
| 1732555800 | 12700.38 | 82.72 | 0.66 | 12705.38 | 12720.68 | 12591.22 | 0 |
| 1732296600 | 12617.66 | 77.36 | 0.62 | 12562.68 | 12621.75 | 12432.16 | 0 |
| 1732210200 | 12540.3 | -35.24 | -0.28 | 12603.73 | 12615.72 | 12500.16 | 0 |
| 1732123800 | 12575.54 | -121.29 | -0.96 | 12733.69 | 12734.89 | 12562.88 | 0 |
| 1732037400 | 12696.83 | -76 | -0.60 | 12838.33 | 12838.33 | 12555.17 | 0 |
| 1731951000 | 12772.83 | -27.01 | -0.21 | 12849.99 | 12871.85 | 12730.7 | 0 |
| 1731691800 | 12799.84 | -78.87 | -0.61 | 12785.31 | 12927.36 | 12764.08 | 0 |
| 1731605400 | 12878.71 | 69.49 | 0.54 | 12815.88 | 12892.34 | 12755.75 | 0 |
| 1731519000 | 12809.22 | 0 | 0.00 | 12809.22 | 12809.22 | 12809.22 | 0 |
| 1731432600 | 12809.22 | -296.89 | -2.27 | 12982.8 | 12996.39 | 12793.15 | 0 |
| 1731346200 | 13106.11 | 49.37 | 0.38 | 13153.23 | 13172.18 | 13106.11 | 0 |
| 1731087000 | 13056.74 | -45.81 | -0.35 | 13113.35 | 13115.72 | 13011.86 | 0 |
| 1731000600 | 13102.55 | 199.77 | 1.55 | 12980.91 | 13114.73 | 12961.47 | 0 |
| 1730914200 | 12902.78 | -56.5 | -0.44 | 13070.23 | 13174.08 | 12855.36 | 0 |
| 1730827800 | 12959.28 | 34.54 | 0.27 | 12957.83 | 12991.1 | 12907 | 0 |
| 1730741400 | 12924.74 | -76.96 | -0.59 | 13005.3 | 13050.7 | 12924.74 | 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
