Premium
CAC Net TR (PX1NR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 258.57 | 1.53522977385 | 16842.43 | 17101 | 16726.97 | 0 | 0 | IX |
| 4 | 490.34 | 2.9519597656 | 16610.66 | 17462.4 | 16602.39 | 0 | 0 | IX |
| 12 | -229.11 | -1.32203430907 | 17330.11 | 17750.43 | 16560.39 | 0 | 0 | IX |
| 26 | -562.66 | -3.18541004526 | 17663.66 | 18118.89 | 16306.39 | 0 | 0 | IX |
| 52 | -116.11 | -0.674387281025 | 17217.11 | 18980.62 | 16306.39 | 0 | 0 | IX |
| 156 | 1772.84 | 11.5659022348 | 15328.16 | 18980.62 | 12470.93 | 0 | 0 | IX |
| 260 | 4441.65 | 35.0859246328 | 12659.35 | 18980.62 | 7622 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 17101 | 168.96 | 1.00 | 16947.96 | 17101 | 16922.1 | 0 |
| 1735061400 | 16932.04 | 24.12 | 0.14 | 16964.57 | 17010.85 | 16932.04 | 0 |
| 1734975000 | 16907.92 | -5.02 | -0.03 | 16877.82 | 16952.96 | 16816.94 | 0 |
| 1734715800 | 16912.94 | -46.25 | -0.27 | 16842.43 | 16947.47 | 16726.97 | 0 |
| 1734629400 | 16959.19 | -209.83 | -1.22 | 16946.97 | 17034.61 | 16882.25 | 0 |
| 1734543000 | 17169.02 | 43.99 | 0.26 | 17156.73 | 17198.62 | 17111.92 | 0 |
| 1734456600 | 17125.03 | 20.05 | 0.12 | 17023.29 | 17160.93 | 17010.59 | 0 |
| 1734370200 | 17104.98 | -121.56 | -0.71 | 17163.48 | 17191.62 | 17063.69 | 0 |
| 1734111000 | 17226.54 | -26.45 | -0.15 | 17223.26 | 17345.2 | 17177.8 | 0 |
| 1734024600 | 17252.99 | -5.72 | -0.03 | 17331.48 | 17332.63 | 17229.24 | 0 |
| 1733938200 | 17258.71 | 66.55 | 0.39 | 17139.76 | 17291.66 | 17127.83 | 0 |
| 1733851800 | 17192.16 | -198.44 | -1.14 | 17339.81 | 17344.33 | 17169.14 | 0 |
| 1733765400 | 17390.6 | 123.81 | 0.72 | 17400.76 | 17462.4 | 17308.48 | 0 |
| 1733506200 | 17266.79 | 223.99 | 1.31 | 17051.48 | 17308.26 | 17051.17 | 0 |
| 1733419800 | 17042.8 | 63.37 | 0.37 | 16931.63 | 17090.37 | 16931.63 | 0 |
| 1733333400 | 16979.43 | 111.28 | 0.66 | 16882.81 | 17024.96 | 16872.83 | 0 |
| 1733247000 | 16868.15 | 48.07 | 0.29 | 16843.34 | 17017.97 | 16806.56 | 0 |
| 1733160600 | 16820.08 | 14.74 | 0.09 | 16612.16 | 16910.87 | 16609.029 | 0 |
| 1732901400 | 16805.34 | 129.76 | 0.78 | 16610.66 | 16819.17 | 16602.39 | 0 |
| 1732815000 | 16675.58 | 84.12 | 0.51 | 16656.22 | 16740.21 | 16634.86 | 0 |
| 1732728600 | 16591.46 | -119.57 | -0.72 | 16607.689 | 16622.56 | 16470.95 | 0 |
| 1732642200 | 16711.029 | -146.24 | -0.87 | 16727.61 | 16855.66 | 16690.09 | 0 |
| 1732555800 | 16857.27 | 9.39 | 0.06 | 17024.49 | 17033.21 | 16815.27 | 0 |
| 1732296600 | 16847.88 | 96.82 | 0.58 | 16837.73 | 16885.15 | 16618.48 | 0 |
| 1732210200 | 16751.06 | 34.53 | 0.21 | 16685.759 | 16774.939 | 16560.39 | 0 |
| 1732123800 | 16716.529 | -72.44 | -0.43 | 16889.02 | 16906.81 | 16693.23 | 0 |
| 1732037400 | 16788.97 | -112.84 | -0.67 | 16923.25 | 16955.12 | 16569.59 | 0 |
| 1731951000 | 16901.81 | 19.99 | 0.12 | 16892.9 | 16928.62 | 16800.47 | 0 |
| 1731691800 | 16881.82 | -97.95 | -0.58 | 16851.53 | 16997.71 | 16804.85 | 0 |
| 1731605400 | 16979.77 | 196.97 | 1.17 | 16831.43 | 16996.69 | 16766.689 | 0 |
| 1731519000 | 16782.8 | 0 | 0.00 | 16782.8 | 16782.8 | 16782.8 | 0 |
| 1731432600 | 16782.8 | -464.22 | -2.69 | 17060.85 | 17103.95 | 16761.419 | 0 |
| 1731346200 | 17247.02 | 205.71 | 1.21 | 17173.18 | 17306.74 | 17155.62 | 0 |
| 1731087000 | 17041.31 | -201.85 | -1.17 | 17276.89 | 17278.8 | 17021.66 | 0 |
| 1731000600 | 17243.16 | 130.01 | 0.76 | 17121.46 | 17299.83 | 17077.54 | 0 |
| 1730914200 | 17113.15 | -87.17 | -0.51 | 17286.76 | 17583.44 | 17040.57 | 0 |
| 1730827800 | 17200.32 | 82.29 | 0.48 | 17131.66 | 17218.13 | 17067.6 | 0 |
| 1730741400 | 17118.03 | -86.85 | -0.50 | 17151.94 | 17290.44 | 17118.03 | 0 |
| 1730482200 | 17204.88 | 136.41 | 0.80 | 17100.31 | 17263.28 | 17086.65 | 0 |
| 1730395800 | 17068.47 | -181.1 | -1.05 | 17146.79 | 17168.06 | 16988.6 | 0 |
| 1730309400 | 17249.57 | -192.17 | -1.10 | 17304.7 | 17347.86 | 17131.21 | 0 |
| 1730223000 | 17441.74 | -106.42 | -0.61 | 17633.89 | 17690.68 | 17431.08 | 0 |
| 1730136600 | 17548.16 | 137.93 | 0.79 | 17513.76 | 17603.29 | 17404.16 | 0 |
| 1729873800 | 17410.23 | -13.31 | -0.08 | 17392.41 | 17459.48 | 17321.67 | 0 |
| 1729787400 | 17423.54 | 13.45 | 0.08 | 17480.12 | 17567.77 | 17422.95 | 0 |
| 1729701000 | 17410.09 | -87.34 | -0.50 | 17400.26 | 17519.73 | 17342.97 | 0 |
| 1729614600 | 17497.43 | -2.63 | -0.02 | 17455.47 | 17521.28 | 17351.29 | 0 |
| 1729528200 | 17500.06 | -178.38 | -1.01 | 17599.58 | 17695.65 | 17484.85 | 0 |
| 1729269000 | 17678.44 | 68.09 | 0.39 | 17571.2 | 17750.43 | 17571.2 | 0 |
| 1729182600 | 17610.35 | 143.39 | 0.82 | 17439.45 | 17704.39 | 17434.4 | 0 |
| 1729096200 | 17466.96 | 0 | 0.00 | 17466.96 | 17466.96 | 17466.96 | 0 |
| 1729009800 | 17466.96 | -181.64 | -1.03 | 17636.63 | 17651.66 | 17442.04 | 0 |
| 1728923400 | 17648.6 | 56.12 | 0.32 | 17605.46 | 17674.34 | 17515.07 | 0 |
| 1728664200 | 17592.48 | 41.32 | 0.24 | 17483.35 | 17614.84 | 17421.04 | 0 |
| 1728577800 | 17551.16 | 0 | 0.00 | 17551.16 | 17551.16 | 17551.16 | 0 |
| 1728491400 | 17551.16 | 90.01 | 0.52 | 17474.4 | 17568.55 | 17422.4 | 0 |
| 1728405000 | 17461.15 | -126.99 | -0.72 | 17366.07 | 17509.27 | 17355.43 | 0 |
| 1728318600 | 17588.14 | 80.46 | 0.46 | 17578.73 | 17609.75 | 17434.56 | 0 |
| 1728059400 | 17507.68 | 147.62 | 0.85 | 17330.11 | 17578.25 | 17319.47 | 0 |
| 1727973000 | 17360.06 | -231.73 | -1.32 | 17539.87 | 17539.89 | 17315.29 | 0 |
| 1727886600 | 17591.79 | 8.19 | 0.05 | 17631.76 | 17697.94 | 17525.36 | 0 |
| 1727800200 | 17583.6 | -143.2 | -0.81 | 17697.98 | 17770.52 | 17521.05 | 0 |
| 1727713800 | 17726.8 | -362.25 | -2.00 | 17987.56 | 18024.28 | 17724.64 | 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
