Premium
CAC Next 20 Gross Return (CN20G)
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 | 285.66 | 1.34071195813 | 21306.59 | 21664.91 | 21159.38 | 0 | 0 | IX |
| 4 | 918.6 | 4.44333729167 | 20673.65 | 21664.91 | 20531 | 0 | 0 | IX |
| 12 | 1351.96 | 6.67954856378 | 20240.29 | 21664.91 | 19927.31 | 0 | 0 | IX |
| 26 | 1643.37 | 8.23790608796 | 19948.88 | 21664.91 | 19862.36 | 0 | 0 | IX |
| 52 | 1683.05 | 8.45362947783 | 19909.2 | 21750.65 | 19255.4 | 0 | 0 | IX |
| 156 | 1129.27 | 5.51859993022 | 20462.98 | 21750.65 | 16727.01 | 0 | 0 | IX |
| 260 | -592.16 | -2.66926188256 | 22184.41 | 23190.02 | 12642.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 21592.25 | 11.63 | 0.05 | 21570.34 | 21664.91 | 21493.69 | 0 |
| 1739467800 | 21580.62 | 287.61 | 1.35 | 21523.99 | 21580.62 | 21367.46 | 0 |
| 1739381400 | 21293.01 | 9.13 | 0.04 | 21350.23 | 21407.32 | 21222.19 | 0 |
| 1739295000 | 21283.88 | 44.94 | 0.21 | 21273.07 | 21327.51 | 21236.87 | 0 |
| 1739208600 | 21238.94 | 28.83 | 0.14 | 21185.87 | 21290.1 | 21159.38 | 0 |
| 1738949400 | 21210.11 | -27.83 | -0.13 | 21306.59 | 21434.29 | 21207.03 | 0 |
| 1738863000 | 21237.94 | 189.38 | 0.90 | 21171.61 | 21261.41 | 21071.04 | 0 |
| 1738776600 | 21048.56 | 30.87 | 0.15 | 20999.54 | 21048.56 | 20912.98 | 0 |
| 1738690200 | 21017.69 | 104.88 | 0.50 | 20995.65 | 21040.3 | 20815.52 | 0 |
| 1738603800 | 20912.81 | -187.34 | -0.89 | 20660.67 | 20935.94 | 20575.7 | 0 |
| 1738344600 | 21100.15 | -18.74 | -0.09 | 21110.62 | 21190.93 | 21040.11 | 0 |
| 1738258200 | 21118.89 | 252.25 | 1.21 | 20941.57 | 21193.11 | 20941.44 | 0 |
| 1738171800 | 20866.64 | -92.57 | -0.44 | 21027.95 | 21038.67 | 20837.3 | 0 |
| 1738085400 | 20959.21 | 165.97 | 0.80 | 20958.41 | 21084.45 | 20911.34 | 0 |
| 1737999000 | 20793.24 | 77.89 | 0.38 | 20541.35 | 20857.17 | 20531 | 0 |
| 1737739800 | 20715.35 | -83.95 | -0.40 | 20859.98 | 20931.01 | 20706.6 | 0 |
| 1737653400 | 20799.3 | 0 | 0.00 | 20799.3 | 20799.3 | 20799.3 | 0 |
| 1737567000 | 20799.3 | 0 | 0.00 | 20799.3 | 20799.3 | 20799.3 | 0 |
| 1737480600 | 20799.3 | 5.58 | 0.03 | 20751.95 | 20803.23 | 20720.95 | 0 |
| 1737394200 | 20793.72 | 91.99 | 0.44 | 20727.4 | 20829.14 | 20645.04 | 0 |
| 1737135000 | 20701.73 | 141.48 | 0.69 | 20673.65 | 20749.35 | 20630.74 | 0 |
| 1737048600 | 20560.25 | 15.06 | 0.07 | 20574.38 | 20577.18 | 20432.22 | 0 |
| 1736962200 | 20545.19 | 393.7 | 1.95 | 20273.77 | 20571.52 | 20273.77 | 0 |
| 1736875800 | 20151.49 | 92.24 | 0.46 | 20251.96 | 20280.53 | 20135.07 | 0 |
| 1736789400 | 20059.25 | -50.38 | -0.25 | 20099.56 | 20136.13 | 19927.31 | 0 |
| 1736530200 | 20109.63 | -317.24 | -1.55 | 20391.01 | 20407.48 | 20096.99 | 0 |
| 1736443800 | 20426.87 | 87.34 | 0.43 | 20309.78 | 20466.64 | 20250.8 | 0 |
| 1736357400 | 20339.53 | -189.15 | -0.92 | 20503.72 | 20537.04 | 20200.9 | 0 |
| 1736271000 | 20528.68 | -189.07 | -0.91 | 20510.9 | 20640.79 | 20441.66 | 0 |
| 1736184600 | 20717.75 | 303.32 | 1.49 | 20518.4 | 20792.44 | 20478.42 | 0 |
| 1735925400 | 20414.43 | -169.35 | -0.82 | 20584.81 | 20614.27 | 20407.55 | 0 |
| 1735839000 | 20583.78 | 32.67 | 0.16 | 20626.06 | 20672.2 | 20473.65 | 0 |
| 1735666200 | 20551.11 | 179.38 | 0.88 | 20305.36 | 20584.83 | 20305.36 | 0 |
| 1735579800 | 20371.73 | -61.58 | -0.30 | 20374.75 | 20464.87 | 20328.36 | 0 |
| 1735320600 | 20433.31 | 185.44 | 0.92 | 20307.75 | 20433.31 | 20282.25 | 0 |
| 1735061400 | 20247.87 | -18.72 | -0.09 | 20319.56 | 20389.71 | 20247.87 | 0 |
| 1734975000 | 20266.59 | -37.8 | -0.19 | 20254.13 | 20319.28 | 20158.19 | 0 |
| 1734715800 | 20304.39 | 36.47 | 0.18 | 20138.83 | 20374.43 | 20106.51 | 0 |
| 1734629400 | 20267.92 | -257.18 | -1.25 | 20269.79 | 20407.47 | 20238.31 | 0 |
| 1734543000 | 20525.1 | 22.82 | 0.11 | 20546.41 | 20629.19 | 20517.46 | 0 |
| 1734456600 | 20502.28 | -142.28 | -0.69 | 20570.59 | 20631.22 | 20502.28 | 0 |
| 1734370200 | 20644.56 | -107.1 | -0.52 | 20672.95 | 20746.03 | 20523.19 | 0 |
| 1734111000 | 20751.66 | -51.99 | -0.25 | 20829.53 | 20882.16 | 20712.46 | 0 |
| 1734024600 | 20803.65 | -57.66 | -0.28 | 20884.86 | 20943.4 | 20799.72 | 0 |
| 1733938200 | 20861.31 | 163.74 | 0.79 | 20745.88 | 20904.67 | 20734.05 | 0 |
| 1733851800 | 20697.57 | 0 | 0.00 | 20697.57 | 20697.57 | 20697.57 | 0 |
| 1733765400 | 20697.57 | -27.63 | -0.13 | 20809.6 | 20837.34 | 20649.87 | 0 |
| 1733506200 | 20725.2 | 143.38 | 0.70 | 20609.51 | 20738.4 | 20604.38 | 0 |
| 1733419800 | 20581.82 | 308.95 | 1.52 | 20246.11 | 20613.13 | 20246.11 | 0 |
| 1733333400 | 20272.87 | 292.82 | 1.47 | 19998.84 | 20285.78 | 19995.49 | 0 |
| 1733247000 | 19980.05 | -85.41 | -0.43 | 20090.08 | 20157.01 | 19954.8 | 0 |
| 1733160600 | 20065.46 | -276.43 | -1.36 | 20140.39 | 20232.54 | 20010.16 | 0 |
| 1732901400 | 20341.89 | 9.11 | 0.04 | 20257.14 | 20341.89 | 20199.45 | 0 |
| 1732815000 | 20332.78 | 30.78 | 0.15 | 20263.43 | 20395.79 | 20257.19 | 0 |
| 1732728600 | 20302 | 0 | 0.00 | 20302 | 20302 | 20302 | 0 |
| 1732642200 | 20302 | -119.79 | -0.59 | 20338.96 | 20419.98 | 20251.84 | 0 |
| 1732555800 | 20421.79 | 89.18 | 0.44 | 20470.82 | 20522.94 | 20259.8 | 0 |
| 1732296600 | 20332.61 | 137.83 | 0.68 | 20240.29 | 20360.59 | 20081.98 | 0 |
| 1732210200 | 20194.78 | -78.95 | -0.39 | 20237.08 | 20284.84 | 20072.73 | 0 |
| 1732123800 | 20273.73 | -51.77 | -0.25 | 20431.68 | 20449.45 | 20233.04 | 0 |
| 1732037400 | 20325.5 | -215.79 | -1.05 | 20557.98 | 20630.85 | 20122.77 | 0 |
| 1731951000 | 20541.29 | -1.68 | -0.01 | 20565.85 | 20623.66 | 20442.83 | 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
