Premium
CAC Net TR (PX1NR)
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 | 52.48 | 0.278689691137 | 18830.98 | 18942.85 | 18422.72 | 0 | 0 | IX |
| 4 | -212.61 | -1.11337044743 | 19096.07 | 19216.95 | 18422.72 | 0 | 0 | IX |
| 12 | 1918.89 | 11.3111620277 | 16964.57 | 19216.95 | 16917.5 | 0 | 0 | IX |
| 26 | 1509.56 | 8.68866518168 | 17373.9 | 19216.95 | 16470.95 | 0 | 0 | IX |
| 52 | 296.17 | 1.59340065174 | 18587.29 | 19216.95 | 16306.39 | 0 | 0 | IX |
| 156 | 4531.46 | 31.5737179487 | 14352 | 19216.95 | 12470.93 | 0 | 0 | IX |
| 260 | 10687.59 | 130.402141566 | 8195.87 | 19216.95 | 7745.83 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 18883.46 | 94.46 | 0.50 | 18851.63 | 18942.85 | 18827.74 | 0 |
| 1742232600 | 18789 | 106.35 | 0.57 | 18696.49 | 18820.69 | 18641.75 | 0 |
| 1741973400 | 18682.65 | 209.6 | 1.13 | 18440.48 | 18720.25 | 18422.72 | 0 |
| 1741887000 | 18473.05 | -118.11 | -0.64 | 18578.61 | 18692.81 | 18448.9 | 0 |
| 1741800600 | 18591.16 | 109.5 | 0.59 | 18630.89 | 18785.44 | 18474.54 | 0 |
| 1741714200 | 18481.66 | -245.95 | -1.31 | 18830.98 | 18875.66 | 18433.1 | 0 |
| 1741627800 | 18727.61 | -170.33 | -0.90 | 18992.74 | 19023.13 | 18708.44 | 0 |
| 1741368600 | 18897.94 | -178.88 | -0.94 | 18996.85 | 19030.72 | 18770.77 | 0 |
| 1741282200 | 19076.82 | 55.65 | 0.29 | 19143.21 | 19150.76 | 18857.78 | 0 |
| 1741195800 | 19021.17 | 292.82 | 1.56 | 19021.94 | 19187.55 | 18969.31 | 0 |
| 1741109400 | 18728.35 | -353.23 | -1.85 | 18877.77 | 18933.96 | 18619.51 | 0 |
| 1741023000 | 19081.58 | 204.97 | 1.09 | 18940.6 | 19216.95 | 18820.02 | 0 |
| 1740763800 | 18876.61 | 21.19 | 0.11 | 18726.3 | 18876.61 | 18690.1 | 0 |
| 1740677400 | 18855.42 | -96.33 | -0.51 | 18859.4 | 18935.32 | 18729.17 | 0 |
| 1740591000 | 18951.75 | 216.06 | 1.15 | 18858.22 | 19010.82 | 18812.42 | 0 |
| 1740504600 | 18735.69 | -92.89 | -0.49 | 18768.93 | 18866.1 | 18717.2 | 0 |
| 1740418200 | 18828.58 | -147.82 | -0.78 | 18939.98 | 18967.4 | 18767.33 | 0 |
| 1740159000 | 18976.4 | 74.32 | 0.39 | 18938.53 | 19037.39 | 18912.08 | 0 |
| 1740072600 | 18902.08 | 28 | 0.15 | 18944.45 | 19018.87 | 18866.55 | 0 |
| 1739986200 | 18874.08 | -223.43 | -1.17 | 19094.92 | 19102.44 | 18842.9 | 0 |
| 1739899800 | 19097.51 | 40.54 | 0.21 | 19096.07 | 19140.73 | 18990.59 | 0 |
| 1739813400 | 19056.97 | 25.52 | 0.13 | 19038.97 | 19080.02 | 19002.91 | 0 |
| 1739554200 | 19031.45 | 33.55 | 0.18 | 18999.07 | 19110.82 | 18977.74 | 0 |
| 1739467800 | 18997.9 | 314.64 | 1.68 | 18897.14 | 19025.82 | 18828.74 | 0 |
| 1739381400 | 18683.26 | 0 | 0.00 | 18683.26 | 18683.26 | 18683.26 | 0 |
| 1739295000 | 18683.26 | 52.79 | 0.28 | 18646.27 | 18702.66 | 18605.88 | 0 |
| 1739208600 | 18630.47 | 77.24 | 0.42 | 18564.26 | 18648.87 | 18548.86 | 0 |
| 1738949400 | 18553.23 | -80.5 | -0.43 | 18612.23 | 18678.95 | 18511.05 | 0 |
| 1738863000 | 18633.73 | 269.78 | 1.47 | 18426.02 | 18673.89 | 18398.11 | 0 |
| 1738776600 | 18363.95 | -34.25 | -0.19 | 18356.78 | 18384.96 | 18286.07 | 0 |
| 1738690200 | 18398.2 | 119.79 | 0.66 | 18314.17 | 18419.44 | 18169.46 | 0 |
| 1738603800 | 18278.41 | -221.64 | -1.20 | 18118.78 | 18326.47 | 18117.73 | 0 |
| 1738344600 | 18500.05 | 19.86 | 0.11 | 18509.95 | 18607.64 | 18450.42 | 0 |
| 1738258200 | 18480.19 | 160.93 | 0.88 | 18393.71 | 18503.95 | 18358.21 | 0 |
| 1738171800 | 18319.26 | -57.92 | -0.32 | 18324.47 | 18363.74 | 18264.08 | 0 |
| 1738085400 | 18377.18 | -21.43 | -0.12 | 18381.62 | 18512.36 | 18335.19 | 0 |
| 1737999000 | 18398.61 | -48.96 | -0.27 | 18322.09 | 18449.41 | 18253.94 | 0 |
| 1737739800 | 18447.57 | 81.45 | 0.44 | 18520.4 | 18590.06 | 18393.02 | 0 |
| 1737653400 | 18366.12 | 128.49 | 0.70 | 18270.2 | 18376.24 | 18219.03 | 0 |
| 1737567000 | 18237.63 | 154.62 | 0.86 | 18111.74 | 18322.75 | 18089.26 | 0 |
| 1737480600 | 18083.01 | 87.16 | 0.48 | 17974.55 | 18091.87 | 17948.75 | 0 |
| 1737394200 | 17995.85 | 55.27 | 0.31 | 17969.37 | 18072.05 | 17934.87 | 0 |
| 1737135000 | 17940.58 | 174.53 | 0.98 | 17883.1 | 17993.11 | 17843.09 | 0 |
| 1737048600 | 17766.05 | 372.67 | 2.14 | 17665.08 | 17766.05 | 17609.97 | 0 |
| 1736962200 | 17393.38 | 118.51 | 0.69 | 17330.09 | 17487.21 | 17255.93 | 0 |
| 1736875800 | 17274.87 | 36.1 | 0.21 | 17410.49 | 17451.96 | 17274.46 | 0 |
| 1736789400 | 17238.77 | -52.12 | -0.30 | 17240.91 | 17275.68 | 17109.42 | 0 |
| 1736530200 | 17290.89 | -137.83 | -0.79 | 17440.2 | 17500.71 | 17259.58 | 0 |
| 1736443800 | 17428.72 | 88.08 | 0.51 | 17267.99 | 17460.91 | 17249.26 | 0 |
| 1736357400 | 17340.64 | -85.93 | -0.49 | 17426.22 | 17443.22 | 17210.93 | 0 |
| 1736271000 | 17426.57 | 101.6 | 0.59 | 17338.13 | 17490.79 | 17259.2 | 0 |
| 1736184600 | 17324.97 | 380.37 | 2.24 | 17017.07 | 17346.34 | 16996.38 | 0 |
| 1735925400 | 16944.6 | -259.54 | -1.51 | 17190.66 | 17190.66 | 16917.5 | 0 |
| 1735839000 | 17204.14 | 44.15 | 0.26 | 17159.57 | 17216.91 | 16951.98 | 0 |
| 1735666200 | 17159.99 | 156.19 | 0.92 | 16948.54 | 17161.2 | 16942.39 | 0 |
| 1735579800 | 17003.8 | -97.2 | -0.57 | 17031.57 | 17141.2 | 16970.86 | 0 |
| 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 |
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
