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 | 263.05 | 1.04348357302 | 25208.83 | 25775.22 | 25203.26 | 0 | 0 | IX |
| 4 | 220.85 | 0.874617787868 | 25251.03 | 25775.22 | 24601.1 | 0 | 0 | IX |
| 12 | -844.88 | -3.2104255995 | 26316.76 | 26540.11 | 24601.1 | 0 | 0 | IX |
| 26 | -1298.99 | -4.85225171987 | 26770.87 | 27629.7 | 24601.1 | 0 | 0 | IX |
| 52 | -824.3 | -3.13467583505 | 26296.18 | 29589 | 24601.1 | 0 | 0 | IX |
| 156 | -3048.19 | -10.6878769933 | 28520.07 | 29589 | 21566.86 | 0 | 0 | IX |
| 260 | 1536.55 | 6.41958978631 | 23935.33 | 29589 | 14159.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -93.96 | -0.37 | 25574.74 | 25664.8 | 25477.59 | 0 |
| 1733851800 | 25696.71 | 0 | 0.00 | 25696.71 | 25696.71 | 25696.71 | 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 | -2.36 | -0.01 | 25116.77 | 25265.18 | 25116.77 | 0 |
| 1732728600 | 25174.09 | 0 | 0.00 | 25174.09 | 25174.09 | 25174.09 | 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 |
| 1731691800 | 25720.43 | -158.48 | -0.61 | 25691.25 | 25976.67 | 25648.57 | 0 |
| 1731605400 | 25878.91 | 246.56 | 0.96 | 25752.66 | 25906.31 | 25631.84 | 0 |
| 1731519000 | 25632.35 | -106.93 | -0.42 | 25735.43 | 25879.46 | 25515.44 | 0 |
| 1731432600 | 25739.28 | -596.59 | -2.27 | 26088.09 | 26115.39 | 25706.99 | 0 |
| 1731346200 | 26335.87 | 99.21 | 0.38 | 26430.55 | 26468.62 | 26335.87 | 0 |
| 1731087000 | 26236.66 | -92.06 | -0.35 | 26350.4 | 26355.18 | 26146.48 | 0 |
| 1731000600 | 26328.72 | 401.44 | 1.55 | 26084.28 | 26353.19 | 26045.22 | 0 |
| 1730914200 | 25927.28 | -112.43 | -0.43 | 26263.75 | 26472.41 | 25832 | 0 |
| 1730827800 | 26039.71 | 69.41 | 0.27 | 26036.79 | 26103.64 | 25934.67 | 0 |
| 1730741400 | 25970.3 | -154.64 | -0.59 | 26132.18 | 26223.41 | 25970.3 | 0 |
| 1730482200 | 26124.94 | 162.2 | 0.62 | 26031.26 | 26194.92 | 25972.37 | 0 |
| 1730395800 | 25962.74 | 113.6 | 0.44 | 25789.08 | 26008.48 | 25745.02 | 0 |
| 1730309400 | 25849.14 | -317.48 | -1.21 | 26003.93 | 26040.45 | 25821.05 | 0 |
| 1730223000 | 26166.62 | -121.4 | -0.46 | 26339.51 | 26407.48 | 26118.02 | 0 |
| 1730136600 | 26288.02 | 165.75 | 0.63 | 26287.47 | 26321.39 | 26074.34 | 0 |
| 1729873800 | 26122.27 | -75.29 | -0.29 | 26150.42 | 26176.62 | 25982.72 | 0 |
| 1729787400 | 26197.56 | 18.44 | 0.07 | 26230.86 | 26429.03 | 26197.56 | 0 |
| 1729701000 | 26179.12 | -133.96 | -0.51 | 26340 | 26461.52 | 26174.73 | 0 |
| 1729614600 | 26313.08 | -149.48 | -0.56 | 26242.68 | 26362.41 | 26154.69 | 0 |
| 1729528200 | 26462.56 | 0 | 0.00 | 26462.56 | 26462.56 | 26462.56 | 0 |
| 1729269000 | 26462.56 | 141.8 | 0.54 | 26336.28 | 26540.11 | 26336.28 | 0 |
| 1729182600 | 26320.76 | 86.73 | 0.33 | 26266.75 | 26469.48 | 26232.6 | 0 |
| 1729096200 | 26234.03 | -66.45 | -0.25 | 26162.81 | 26301.56 | 26108.41 | 0 |
| 1729009800 | 26300.48 | -58.91 | -0.22 | 26428.99 | 26466.66 | 26267.34 | 0 |
| 1728923400 | 26359.39 | -29.29 | -0.11 | 26365.88 | 26365.88 | 26202.8 | 0 |
| 1728664200 | 26388.68 | 66.03 | 0.25 | 26316.76 | 26392.98 | 26272.31 | 0 |
| 1728577800 | 26322.65 | -214.48 | -0.81 | 26496.11 | 26511.13 | 26318.39 | 0 |
| 1728491400 | 26537.13 | 167.16 | 0.63 | 26420.28 | 26545.47 | 26360.88 | 0 |
| 1728405000 | 26369.97 | -225.52 | -0.85 | 26345.56 | 26447.95 | 26278.61 | 0 |
| 1728318600 | 26595.49 | -115.99 | -0.43 | 26779.33 | 26779.33 | 26481.08 | 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
