Premium
CAC Mid and Small Gross Return (CMSG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 367.34 | 1.37128155508 | 26788.08 | 27256.9 | 26631.29 | 0 | 0 | IX |
| 4 | 1297.03 | 5.01589619462 | 25858.39 | 27256.9 | 25858.39 | 0 | 0 | IX |
| 12 | 1911.54 | 7.5722907889 | 25243.88 | 27256.9 | 24601.1 | 0 | 0 | IX |
| 26 | 829.13 | 3.14943731152 | 26326.29 | 27439.94 | 24601.1 | 0 | 0 | IX |
| 52 | 735.66 | 2.78450674798 | 26419.76 | 29589 | 24601.1 | 0 | 0 | IX |
| 156 | -51.5 | -0.189290077671 | 27206.92 | 29589 | 21566.86 | 0 | 0 | IX |
| 260 | 3044.43 | 12.6267316274 | 24110.99 | 29589 | 14159.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 27155.42 | 145.75 | 0.54 | 27029.42 | 27256.9 | 26978.29 | 0 |
| 1739467800 | 27009.67 | 51.45 | 0.19 | 27095.07 | 27129.39 | 26908.08 | 0 |
| 1739381400 | 26958.22 | 0 | 0.00 | 26958.22 | 26958.22 | 26958.22 | 0 |
| 1739295000 | 26958.22 | 77.04 | 0.29 | 26879 | 26962.72 | 26798.01 | 0 |
| 1739208600 | 26881.18 | 238.96 | 0.90 | 26770.11 | 26894.49 | 26735.81 | 0 |
| 1738949400 | 26642.22 | -133.37 | -0.50 | 26788.08 | 26828.87 | 26631.29 | 0 |
| 1738863000 | 26775.59 | 107.36 | 0.40 | 26748.02 | 26806.93 | 26587.2 | 0 |
| 1738776600 | 26668.23 | -19.78 | -0.07 | 26675.99 | 26675.99 | 26548.57 | 0 |
| 1738690200 | 26688.01 | 219.67 | 0.83 | 26539.19 | 26693.68 | 26367.26 | 0 |
| 1738603800 | 26468.34 | -342.99 | -1.28 | 26193.04 | 26493.78 | 26102.05 | 0 |
| 1738344600 | 26811.33 | 148.1 | 0.56 | 26675.99 | 26868.14 | 26618.9 | 0 |
| 1738258200 | 26663.23 | 321.2 | 1.22 | 26418.4 | 26712.64 | 26394.7 | 0 |
| 1738171800 | 26342.03 | -147.31 | -0.56 | 26570.49 | 26590.67 | 26342.03 | 0 |
| 1738085400 | 26489.34 | 164.65 | 0.63 | 26447.95 | 26597.14 | 26361.27 | 0 |
| 1737999000 | 26324.69 | 78.11 | 0.30 | 26026.93 | 26382.11 | 26026.93 | 0 |
| 1737739800 | 26246.58 | 138.4 | 0.53 | 26261.71 | 26470.99 | 26185 | 0 |
| 1737653400 | 26108.18 | -29.71 | -0.11 | 26137.72 | 26152.56 | 26045.3 | 0 |
| 1737567000 | 26137.89 | 3.54 | 0.01 | 26193.35 | 26296.06 | 26111.29 | 0 |
| 1737480600 | 26134.35 | 0 | 0.00 | 26134.35 | 26134.35 | 26134.35 | 0 |
| 1737394200 | 26134.35 | 103.72 | 0.40 | 26147.46 | 26225.94 | 26047.96 | 0 |
| 1737135000 | 26030.63 | 272.76 | 1.06 | 25858.39 | 26036.05 | 25858.39 | 0 |
| 1737048600 | 25757.87 | 38.66 | 0.15 | 25818.04 | 25818.04 | 25644.63 | 0 |
| 1736962200 | 25719.21 | 258.1 | 1.01 | 25660.39 | 25788.81 | 25518.26 | 0 |
| 1736875800 | 25461.11 | 3.55 | 0.01 | 25629.3 | 25693.79 | 25460.81 | 0 |
| 1736789400 | 25457.56 | -76.77 | -0.30 | 25498.97 | 25566.89 | 25340.48 | 0 |
| 1736530200 | 25534.33 | -169.8 | -0.66 | 25634.46 | 25799.73 | 25534.33 | 0 |
| 1736443800 | 25704.13 | -47.42 | -0.18 | 25612.84 | 25763.77 | 25612.84 | 0 |
| 1736357400 | 25751.55 | -110.99 | -0.43 | 25901.35 | 25946.21 | 25644.5 | 0 |
| 1736271000 | 25862.54 | -55.33 | -0.21 | 25893.03 | 26050.99 | 25814.47 | 0 |
| 1736184600 | 25917.87 | 445.99 | 1.75 | 25698.82 | 26025.73 | 25619.25 | 0 |
| 1735925400 | 25471.88 | -230.42 | -0.90 | 25698.98 | 25698.98 | 25471.88 | 0 |
| 1735839000 | 25702.3 | 71.6 | 0.28 | 25775.22 | 25775.22 | 25527.43 | 0 |
| 1735666200 | 25630.7 | 311.92 | 1.23 | 25332.75 | 25645.06 | 25332.75 | 0 |
| 1735579800 | 25318.78 | -65.14 | -0.26 | 25359.95 | 25439.88 | 25259.13 | 0 |
| 1735320600 | 25383.92 | 249.44 | 0.99 | 25208.83 | 25405.93 | 25203.26 | 0 |
| 1735061400 | 25134.48 | 121.58 | 0.49 | 25128.1 | 25222.1 | 25127.16 | 0 |
| 1734975000 | 25012.9 | 73.98 | 0.30 | 24889.72 | 25062.27 | 24796.51 | 0 |
| 1734715800 | 24938.92 | -6.27 | -0.03 | 24733.69 | 24938.92 | 24601.1 | 0 |
| 1734629400 | 24945.19 | -290.26 | -1.15 | 24904.63 | 25069.44 | 24844.2 | 0 |
| 1734543000 | 25235.45 | 145.69 | 0.58 | 25182.17 | 25290.83 | 25117.53 | 0 |
| 1734456600 | 25089.76 | -79 | -0.31 | 25057.25 | 25161.01 | 24982.33 | 0 |
| 1734370200 | 25168.76 | -309.91 | -1.22 | 25419.95 | 25464.9 | 25027.56 | 0 |
| 1734111000 | 25478.67 | -84.15 | -0.33 | 25566.77 | 25691.71 | 25464.36 | 0 |
| 1734024600 | 25562.82 | -39.93 | -0.16 | 25699.92 | 25699.92 | 25529.04 | 0 |
| 1733938200 | 25602.75 | -91.18 | -0.35 | 25574.74 | 25664.8 | 25477.59 | 0 |
| 1733851800 | 25693.93 | -2.78 | -0.01 | 25616.7 | 25720.48 | 25604.8 | 0 |
| 1733765400 | 25696.71 | 200.21 | 0.79 | 25647.09 | 25758.55 | 25608.69 | 0 |
| 1733506200 | 25496.5 | 287.19 | 1.14 | 25251.03 | 25496.5 | 25241.38 | 0 |
| 1733419800 | 25209.31 | 251.74 | 1.01 | 24953.84 | 25242.24 | 24940.34 | 0 |
| 1733333400 | 24957.57 | 273.82 | 1.11 | 24777.86 | 24975.49 | 24758.52 | 0 |
| 1733247000 | 24683.75 | -35.72 | -0.14 | 24763.85 | 24871.59 | 24642.06 | 0 |
| 1733160600 | 24719.47 | -463.99 | -1.84 | 24927.75 | 24984.94 | 24705.33 | 0 |
| 1732901400 | 25183.46 | 11.73 | 0.05 | 25204.78 | 25253.9 | 25053 | 0 |
| 1732815000 | 25171.73 | 164.89 | 0.66 | 25116.77 | 25265.18 | 25116.77 | 0 |
| 1732728600 | 25006.84 | -167.25 | -0.66 | 25024.47 | 25068.17 | 24902 | 0 |
| 1732642200 | 25174.09 | -346.48 | -1.36 | 25307.59 | 25406.92 | 25174.09 | 0 |
| 1732555800 | 25520.57 | 166.22 | 0.66 | 25530.62 | 25561.36 | 25301.22 | 0 |
| 1732296600 | 25354.35 | 155.45 | 0.62 | 25243.88 | 25362.58 | 24981.61 | 0 |
| 1732210200 | 25198.9 | -70.83 | -0.28 | 25326.36 | 25350.46 | 25118.25 | 0 |
| 1732123800 | 25269.73 | -243.72 | -0.96 | 25587.52 | 25589.93 | 25244.29 | 0 |
| 1732037400 | 25513.45 | -152.7 | -0.59 | 25797.78 | 25797.78 | 25228.79 | 0 |
| 1731951000 | 25666.15 | -54.28 | -0.21 | 25821.21 | 25865.13 | 25581.51 | 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
