Premium
CAC Next 20 Net Return (CN20N)
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 | 137.31 | 0.76838018451 | 17870.06 | 18088.88 | 17832.97 | 0 | 0 | IX |
| 4 | 453.59 | 2.58400185031 | 17553.78 | 18088.88 | 17224.93 | 0 | 0 | IX |
| 12 | 170.23 | 0.954357032574 | 17837.14 | 18260.55 | 17224.93 | 0 | 0 | IX |
| 26 | 571.45 | 3.27742958215 | 17435.92 | 18591.44 | 16829.55 | 0 | 0 | IX |
| 52 | 397.08 | 2.25481806376 | 17610.29 | 18919.84 | 16688.24 | 0 | 0 | IX |
| 156 | -884.78 | -4.68332085019 | 18892.15 | 18954.11 | 14690.46 | 0 | 0 | IX |
| 260 | -979.99 | -5.16127571184 | 18987.36 | 20490.56 | 11256.4 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 17975.06 | 0 | 0.00 | 17975.06 | 17975.06 | 17975.06 | 0 |
| 1737567000 | 17975.06 | 0 | 0.00 | 17975.06 | 17975.06 | 17975.06 | 0 |
| 1737480600 | 17975.06 | 4.82 | 0.03 | 17934.13 | 17978.45 | 17907.34 | 0 |
| 1737394200 | 17970.24 | 75.91 | 0.42 | 17912.9 | 18000.85 | 17841.71 | 0 |
| 1737135000 | 17894.33 | 122.29 | 0.69 | 17870.06 | 17935.5 | 17832.97 | 0 |
| 1737048600 | 17772.04 | 13.02 | 0.07 | 17784.26 | 17786.68 | 17661.37 | 0 |
| 1736962200 | 17759.02 | 340.31 | 1.95 | 17524.41 | 17781.78 | 17524.41 | 0 |
| 1736875800 | 17418.71 | 79.73 | 0.46 | 17505.56 | 17530.25 | 17404.52 | 0 |
| 1736789400 | 17338.98 | -43.55 | -0.25 | 17373.82 | 17405.43 | 17224.93 | 0 |
| 1736530200 | 17382.53 | -274.22 | -1.55 | 17625.75 | 17639.99 | 17371.6 | 0 |
| 1736443800 | 17656.75 | 75.5 | 0.43 | 17555.54 | 17691.12 | 17504.56 | 0 |
| 1736357400 | 17581.25 | -163.5 | -0.92 | 17723.18 | 17751.98 | 17461.42 | 0 |
| 1736271000 | 17744.75 | -163.43 | -0.91 | 17729.38 | 17841.66 | 17669.54 | 0 |
| 1736184600 | 17908.18 | 262.19 | 1.49 | 17735.87 | 17972.74 | 17701.31 | 0 |
| 1735925400 | 17645.99 | -146.39 | -0.82 | 17793.27 | 17818.74 | 17640.05 | 0 |
| 1735839000 | 17792.38 | 28.24 | 0.16 | 17828.92 | 17868.81 | 17697.19 | 0 |
| 1735666200 | 17764.14 | 155.05 | 0.88 | 17551.72 | 17793.29 | 17551.72 | 0 |
| 1735579800 | 17609.09 | -53.22 | -0.30 | 17611.7 | 17689.59 | 17571.59 | 0 |
| 1735320600 | 17662.31 | 160.29 | 0.92 | 17553.78 | 17662.31 | 17531.74 | 0 |
| 1735061400 | 17502.02 | -16.19 | -0.09 | 17563.99 | 17624.63 | 17502.02 | 0 |
| 1734975000 | 17518.21 | -32.67 | -0.19 | 17507.43 | 17563.75 | 17424.51 | 0 |
| 1734715800 | 17550.88 | 31.52 | 0.18 | 17407.77 | 17611.42 | 17379.83 | 0 |
| 1734629400 | 17519.36 | -232.27 | -1.31 | 17520.97 | 17640.05 | 17493.74 | 0 |
| 1734543000 | 17751.63 | 19.73 | 0.11 | 17770.07 | 17841.66 | 17745.02 | 0 |
| 1734456600 | 17731.9 | -123.05 | -0.69 | 17790.97 | 17843.41 | 17731.9 | 0 |
| 1734370200 | 17854.95 | -92.63 | -0.52 | 17879.5 | 17942.71 | 17749.98 | 0 |
| 1734111000 | 17947.58 | -44.97 | -0.25 | 18014.93 | 18060.44 | 17913.67 | 0 |
| 1734024600 | 17992.55 | -49.86 | -0.28 | 18062.78 | 18113.41 | 17989.15 | 0 |
| 1733938200 | 18042.41 | 135.72 | 0.76 | 17942.58 | 18079.92 | 17932.35 | 0 |
| 1733851800 | 17906.69 | 0 | 0.00 | 17906.69 | 17906.69 | 17906.69 | 0 |
| 1733765400 | 17906.69 | -23.91 | -0.13 | 18003.61 | 18027.61 | 17865.42 | 0 |
| 1733506200 | 17930.6 | 124.05 | 0.70 | 17830.5 | 17942.01 | 17826.07 | 0 |
| 1733419800 | 17806.55 | 267.3 | 1.52 | 17516.11 | 17833.64 | 17516.11 | 0 |
| 1733333400 | 17539.25 | 253.33 | 1.47 | 17302.18 | 17550.43 | 17299.28 | 0 |
| 1733247000 | 17285.92 | -73.9 | -0.43 | 17381.11 | 17439.02 | 17264.07 | 0 |
| 1733160600 | 17359.82 | -239.15 | -1.36 | 17424.64 | 17504.36 | 17311.97 | 0 |
| 1732901400 | 17598.97 | 7.88 | 0.04 | 17525.64 | 17598.97 | 17475.74 | 0 |
| 1732815000 | 17591.09 | 26.63 | 0.15 | 17531.09 | 17645.6 | 17525.69 | 0 |
| 1732728600 | 17564.46 | 0 | 0.00 | 17564.46 | 17564.46 | 17564.46 | 0 |
| 1732642200 | 17564.46 | -103.64 | -0.59 | 17596.43 | 17666.53 | 17521.07 | 0 |
| 1732555800 | 17668.1 | 77.16 | 0.44 | 17710.51 | 17755.61 | 17527.95 | 0 |
| 1732296600 | 17590.94 | 119.24 | 0.68 | 17511.07 | 17615.15 | 17374.11 | 0 |
| 1732210200 | 17471.7 | -68.3 | -0.39 | 17508.29 | 17549.61 | 17366.11 | 0 |
| 1732123800 | 17540 | -44.79 | -0.25 | 17676.65 | 17692.02 | 17504.8 | 0 |
| 1732037400 | 17584.79 | -186.69 | -1.05 | 17785.92 | 17848.97 | 17409.4 | 0 |
| 1731951000 | 17771.48 | -1.45 | -0.01 | 17792.73 | 17842.75 | 17686.3 | 0 |
| 1731691800 | 17772.93 | 0.33 | 0.00 | 17626.09 | 17900.4 | 17626.09 | 0 |
| 1731605400 | 17772.6 | 333.6 | 1.91 | 17591.77 | 17798.21 | 17494.01 | 0 |
| 1731519000 | 17439 | -52.61 | -0.30 | 17334.82 | 17569.56 | 17319.5 | 0 |
| 1731432600 | 17491.61 | -432.98 | -2.42 | 17767.01 | 17769.62 | 17470.67 | 0 |
| 1731346200 | 17924.59 | 135.74 | 0.76 | 17906.67 | 17998.18 | 17894.26 | 0 |
| 1731087000 | 17788.85 | -25 | -0.14 | 17767.7 | 17829.36 | 17707.94 | 0 |
| 1731000600 | 17813.85 | 38.71 | 0.22 | 17708.79 | 17889.16 | 17708.79 | 0 |
| 1730914200 | 17775.14 | -240.21 | -1.33 | 18156.14 | 18260.55 | 17744.3 | 0 |
| 1730827800 | 18015.35 | 58.09 | 0.32 | 17938.67 | 18039.64 | 17903.91 | 0 |
| 1730741400 | 17957.26 | 14.25 | 0.08 | 17893.03 | 18016.25 | 17893.03 | 0 |
| 1730482200 | 17943.01 | 115.94 | 0.65 | 17837.14 | 18015.72 | 17835.46 | 0 |
| 1730395800 | 17827.07 | -132.84 | -0.74 | 17858.7 | 17884.09 | 17745.04 | 0 |
| 1730309400 | 17959.91 | -197.88 | -1.09 | 18117.12 | 18124.99 | 17927.36 | 0 |
| 1730223000 | 18157.79 | -141.16 | -0.77 | 18353.09 | 18397.81 | 18137.79 | 0 |
| 1730136600 | 18298.95 | 188.67 | 1.04 | 18201.5 | 18342 | 18121.37 | 0 |
| 1729873800 | 18110.28 | -89.97 | -0.49 | 18101.71 | 18182.09 | 18042.25 | 0 |
| 1729787400 | 18200.25 | 63.42 | 0.35 | 18238.65 | 18317.48 | 18197.92 | 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
