Premium
CAC Mid and Small Net Return (CMSN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 548.86 | 2.62896972704 | 20877.38 | 21444.82 | 20765.46 | 0 | 0 | IX |
| 4 | 150.07 | 0.705343113916 | 21276.17 | 21743.42 | 20765.46 | 0 | 0 | IX |
| 12 | -810.25 | -3.64378550751 | 22236.49 | 22611.08 | 20765.46 | 0 | 0 | IX |
| 26 | -1112.53 | -4.93607237662 | 22538.77 | 23333.44 | 20765.46 | 0 | 0 | IX |
| 52 | -1064.49 | -4.73301666953 | 22490.73 | 25033.91 | 20765.46 | 0 | 0 | IX |
| 156 | -2752.06 | -11.3823552524 | 24178.3 | 25092.67 | 18495.06 | 0 | 0 | IX |
| 260 | 603.41 | 2.89782896945 | 20822.83 | 25122.52 | 12345.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 21426.24 | 210.54 | 0.99 | 21278.46 | 21444.82 | 21273.76 | 0 |
| 1735061400 | 21215.7 | 102.62 | 0.49 | 21210.31 | 21289.66 | 21209.52 | 0 |
| 1734975000 | 21113.08 | 62.45 | 0.30 | 21009.1 | 21154.74 | 20930.42 | 0 |
| 1734715800 | 21050.63 | -6.22 | -0.03 | 20877.38 | 21050.63 | 20765.46 | 0 |
| 1734629400 | 21056.85 | -245.01 | -1.15 | 21022.61 | 21161.73 | 20971.6 | 0 |
| 1734543000 | 21301.86 | 122.98 | 0.58 | 21256.89 | 21348.61 | 21202.32 | 0 |
| 1734456600 | 21178.88 | -66.69 | -0.31 | 21151.44 | 21239.03 | 21088.2 | 0 |
| 1734370200 | 21245.57 | -261.6 | -1.22 | 21457.6 | 21495.55 | 21126.38 | 0 |
| 1734111000 | 21507.17 | -71.04 | -0.33 | 21581.54 | 21687.01 | 21495.09 | 0 |
| 1734024600 | 21578.21 | -33.7 | -0.16 | 21693.93 | 21693.93 | 21549.69 | 0 |
| 1733938200 | 21611.91 | -76.97 | -0.35 | 21588.27 | 21664.29 | 21506.26 | 0 |
| 1733851800 | 21688.88 | -2.34 | -0.01 | 21623.69 | 21711.29 | 21613.64 | 0 |
| 1733765400 | 21691.22 | 169 | 0.79 | 21649.34 | 21743.42 | 21616.93 | 0 |
| 1733506200 | 21522.22 | 242.42 | 1.14 | 21315.01 | 21522.22 | 21306.87 | 0 |
| 1733419800 | 21279.8 | 212.5 | 1.01 | 21064.15 | 21307.59 | 21052.75 | 0 |
| 1733333400 | 21067.3 | 231.14 | 1.11 | 20915.6 | 21082.43 | 20899.27 | 0 |
| 1733247000 | 20836.16 | -30.35 | -0.15 | 20903.77 | 20994.73 | 20800.97 | 0 |
| 1733160600 | 20866.51 | -391.67 | -1.84 | 21042.32 | 21090.6 | 20854.57 | 0 |
| 1732901400 | 21258.18 | 9.91 | 0.05 | 21276.17 | 21317.64 | 21148.05 | 0 |
| 1732815000 | 21248.27 | 139.18 | 0.66 | 21201.89 | 21327.16 | 21201.89 | 0 |
| 1732728600 | 21109.09 | -141.18 | -0.66 | 21123.97 | 21160.86 | 21020.59 | 0 |
| 1732642200 | 21250.27 | -292.48 | -1.36 | 21362.96 | 21446.81 | 21250.27 | 0 |
| 1732555800 | 21542.75 | 140.32 | 0.66 | 21551.23 | 21577.17 | 21357.59 | 0 |
| 1732296600 | 21402.43 | 131.22 | 0.62 | 21309.18 | 21409.37 | 21087.79 | 0 |
| 1732210200 | 21271.21 | -59.79 | -0.28 | 21378.8 | 21399.15 | 21203.13 | 0 |
| 1732123800 | 21331 | -205.73 | -0.96 | 21599.26 | 21601.29 | 21309.52 | 0 |
| 1732037400 | 21536.73 | -128.9 | -0.59 | 21776.74 | 21776.74 | 21296.45 | 0 |
| 1731951000 | 21665.63 | -45.82 | -0.21 | 21796.52 | 21833.6 | 21594.18 | 0 |
| 1731691800 | 21711.45 | -133.78 | -0.61 | 21686.82 | 21927.75 | 21650.8 | 0 |
| 1731605400 | 21845.23 | -385.73 | -1.74 | 21738.65 | 21868.36 | 21636.67 | 0 |
| 1731519000 | 22230.96 | 0 | 0.00 | 22230.96 | 22230.96 | 22230.96 | 0 |
| 1731432600 | 22230.96 | 0 | 0.00 | 22230.96 | 22230.96 | 22230.96 | 0 |
| 1731346200 | 22230.96 | 83.74 | 0.38 | 22310.88 | 22343.02 | 22230.96 | 0 |
| 1731087000 | 22147.22 | -77.71 | -0.35 | 22243.23 | 22247.27 | 22071.09 | 0 |
| 1731000600 | 22224.93 | 338.87 | 1.55 | 22018.59 | 22245.58 | 21985.62 | 0 |
| 1730914200 | 21886.06 | -95.14 | -0.43 | 22170.09 | 22346.23 | 21805.63 | 0 |
| 1730827800 | 21981.2 | 58.59 | 0.27 | 21978.74 | 22035.17 | 21892.53 | 0 |
| 1730741400 | 21922.61 | -130.53 | -0.59 | 22059.26 | 22136.26 | 21922.61 | 0 |
| 1730482200 | 22053.14 | 136.92 | 0.62 | 21974.06 | 22112.22 | 21924.36 | 0 |
| 1730395800 | 21916.22 | 95.89 | 0.44 | 21769.64 | 21954.83 | 21732.44 | 0 |
| 1730309400 | 21820.33 | -268 | -1.21 | 21950.99 | 21981.83 | 21796.62 | 0 |
| 1730223000 | 22088.33 | -102.48 | -0.46 | 22234.27 | 22291.65 | 22047.31 | 0 |
| 1730136600 | 22190.81 | 139.92 | 0.63 | 22190.35 | 22218.98 | 22010.43 | 0 |
| 1729873800 | 22050.89 | -63.56 | -0.29 | 22074.65 | 22096.77 | 21933.09 | 0 |
| 1729787400 | 22114.45 | 15.57 | 0.07 | 22142.56 | 22309.84 | 22114.45 | 0 |
| 1729701000 | 22098.88 | -113.08 | -0.51 | 22234.68 | 22337.27 | 22095.18 | 0 |
| 1729614600 | 22211.96 | 78.79 | 0.36 | 22152.54 | 22253.61 | 22078.26 | 0 |
| 1729528200 | 22133.17 | -204.97 | -0.92 | 22355.33 | 22492.7 | 22124.54 | 0 |
| 1729269000 | 22338.14 | 119.7 | 0.54 | 22231.54 | 22403.6 | 22231.54 | 0 |
| 1729182600 | 22218.44 | 17.12 | 0.08 | 22172.86 | 22343.99 | 22144.03 | 0 |
| 1729096200 | 22201.32 | 0 | 0.00 | 22201.32 | 22201.32 | 22201.32 | 0 |
| 1729009800 | 22201.32 | -52.88 | -0.24 | 22309.82 | 22341.62 | 22173.34 | 0 |
| 1728923400 | 22254.2 | -24.74 | -0.11 | 22259.69 | 22259.69 | 22122.01 | 0 |
| 1728664200 | 22278.94 | -125.33 | -0.56 | 22218.22 | 22282.56 | 22180.69 | 0 |
| 1728577800 | 22404.27 | 0 | 0.00 | 22404.27 | 22404.27 | 22404.27 | 0 |
| 1728491400 | 22404.27 | 140.93 | 0.63 | 22305.61 | 22411.3 | 22255.47 | 0 |
| 1728405000 | 22263.34 | -190.39 | -0.85 | 22242.73 | 22329.17 | 22186.2 | 0 |
| 1728318600 | 22453.73 | -98.67 | -0.44 | 22608.95 | 22608.95 | 22357.13 | 0 |
| 1728059400 | 22552.4 | 439.86 | 1.99 | 22236.49 | 22611.08 | 22225.99 | 0 |
| 1727973000 | 22112.54 | -253.79 | -1.13 | 22311.7 | 22328.4 | 22102.99 | 0 |
| 1727886600 | 22366.33 | -59.12 | -0.26 | 22449.79 | 22516.45 | 22344.62 | 0 |
| 1727800200 | 22425.45 | -173.8 | -0.77 | 22637.61 | 22687.78 | 22385.84 | 0 |
| 1727713800 | 22599.25 | -537.03 | -2.32 | 23019.23 | 23052.6 | 22582.76 | 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
