Premium
CAC Small Index (CACS)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 696.76 | 6.22722080912 | 11188.94 | 12177.67 | 11137.36 | 0 | 0 | IX |
| 4 | 934.52 | 8.53350963093 | 10951.18 | 12177.67 | 10928.17 | 0 | 0 | IX |
| 12 | 1343.56 | 12.7446609512 | 10542.14 | 12177.67 | 10319.66 | 0 | 0 | IX |
| 26 | 745.01 | 6.68728777122 | 11140.69 | 12177.67 | 10144.43 | 0 | 0 | IX |
| 52 | 430.07 | 3.75422390563 | 11455.63 | 13058.58 | 10144.43 | 0 | 0 | IX |
| 156 | -1022.16 | -7.91889592853 | 12907.86 | 13922.97 | 9569.18 | 0 | 0 | IX |
| 260 | 2647.52 | 28.6584587007 | 9238.18 | 15152.71 | 6746.47 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 11885.7 | -162.77 | -1.35 | 11931.37 | 11956.39 | 11782.94 | 0 |
| 1741282200 | 12048.47 | 100.43 | 0.84 | 12146.06 | 12177.67 | 11727.53 | 0 |
| 1741195800 | 11948.04 | 741.08 | 6.61 | 11381.25 | 12044.92 | 11381.25 | 0 |
| 1741109400 | 11206.96 | -72.89 | -0.65 | 11278.74 | 11510.05 | 11151.26 | 0 |
| 1741023000 | 11279.85 | 232.02 | 2.10 | 11188.94 | 11330.27 | 11137.36 | 0 |
| 1740763800 | 11047.83 | -76.31 | -0.69 | 11022.64 | 11047.83 | 10983.31 | 0 |
| 1740677400 | 11124.14 | -35.44 | -0.32 | 11147.22 | 11147.22 | 11063.73 | 0 |
| 1740591000 | 11159.58 | 24.58 | 0.22 | 11176.32 | 11196.76 | 11147.87 | 0 |
| 1740504600 | 11135 | -92.26 | -0.82 | 11218.25 | 11239.48 | 11135 | 0 |
| 1740418200 | 11227.26 | 19.48 | 0.17 | 11228.77 | 11307.33 | 11188.6 | 0 |
| 1740159000 | 11207.78 | 84.08 | 0.76 | 11179.74 | 11235.47 | 11173.56 | 0 |
| 1740072600 | 11123.7 | 18.65 | 0.17 | 11120.04 | 11200.67 | 11116.43 | 0 |
| 1739986200 | 11105.05 | -66.99 | -0.60 | 11218.28 | 11221.35 | 11097.91 | 0 |
| 1739899800 | 11172.04 | 31.76 | 0.29 | 11190.13 | 11221.41 | 11130.1 | 0 |
| 1739813400 | 11140.28 | 42.62 | 0.38 | 11126.46 | 11151.83 | 11095.79 | 0 |
| 1739554200 | 11097.66 | 17.03 | 0.15 | 11101.29 | 11154.88 | 11077.79 | 0 |
| 1739467800 | 11080.63 | 107.66 | 0.98 | 11103.27 | 11137.13 | 11039.04 | 0 |
| 1739381400 | 10972.97 | 0 | 0.00 | 10972.97 | 10972.97 | 10972.97 | 0 |
| 1739295000 | 10972.97 | 0.68 | 0.01 | 10975.37 | 10987.68 | 10928.17 | 0 |
| 1739208600 | 10972.29 | 51.16 | 0.47 | 10951.18 | 11009.41 | 10945.93 | 0 |
| 1738949400 | 10921.13 | -80.18 | -0.73 | 10985.84 | 11038.08 | 10910.68 | 0 |
| 1738863000 | 11001.31 | 72.97 | 0.67 | 10972.74 | 11042.55 | 10962.09 | 0 |
| 1738776600 | 10928.34 | -4.71 | -0.04 | 10934.66 | 10937.52 | 10908.53 | 0 |
| 1738690200 | 10933.05 | 79.09 | 0.73 | 10900.44 | 10941.67 | 10823.74 | 0 |
| 1738603800 | 10853.96 | -108.1 | -0.99 | 10799.18 | 10858.29 | 10751.96 | 0 |
| 1738344600 | 10962.06 | 116.23 | 1.07 | 10874.68 | 10962.06 | 10848.18 | 0 |
| 1738258200 | 10845.83 | 93.81 | 0.87 | 10805.62 | 10888.55 | 10793.71 | 0 |
| 1738171800 | 10752.02 | -46.9 | -0.43 | 10840.87 | 10852.18 | 10745.59 | 0 |
| 1738085400 | 10798.92 | 65.54 | 0.61 | 10761.27 | 10843.02 | 10718.15 | 0 |
| 1737999000 | 10733.38 | 43.13 | 0.40 | 10649.12 | 10744.78 | 10636.59 | 0 |
| 1737739800 | 10690.25 | 34.69 | 0.33 | 10708.35 | 10784.95 | 10637.12 | 0 |
| 1737653400 | 10655.56 | -1.47 | -0.01 | 10672.24 | 10699.9 | 10628.43 | 0 |
| 1737567000 | 10657.03 | 1.36 | 0.01 | 10685.64 | 10723.49 | 10652 | 0 |
| 1737480600 | 10655.67 | 0 | 0.00 | 10655.67 | 10655.67 | 10655.67 | 0 |
| 1737394200 | 10655.67 | 72.68 | 0.69 | 10635.61 | 10704.28 | 10615.58 | 0 |
| 1737135000 | 10582.99 | 49.32 | 0.47 | 10540.74 | 10614.35 | 10540.63 | 0 |
| 1737048600 | 10533.67 | -6.66 | -0.06 | 10578.85 | 10578.85 | 10504.25 | 0 |
| 1736962200 | 10540.33 | 67.65 | 0.65 | 10506.05 | 10563.56 | 10452.17 | 0 |
| 1736875800 | 10472.68 | -86.89 | -0.82 | 10595.11 | 10621.42 | 10472.68 | 0 |
| 1736789400 | 10559.57 | -136.73 | -1.28 | 10692.43 | 10715.7 | 10559.57 | 0 |
| 1736530200 | 10696.3 | -80.74 | -0.75 | 10808.9 | 10808.9 | 10689.24 | 0 |
| 1736443800 | 10777.04 | 19.92 | 0.19 | 10734.33 | 10808.44 | 10728.78 | 0 |
| 1736357400 | 10757.12 | -126.16 | -1.16 | 10889.85 | 10898.27 | 10743.76 | 0 |
| 1736271000 | 10883.28 | -46.11 | -0.42 | 10956.63 | 10974.22 | 10883.28 | 0 |
| 1736184600 | 10929.39 | 120.63 | 1.12 | 10873.72 | 10983.56 | 10838.68 | 0 |
| 1735925400 | 10808.76 | -24.32 | -0.22 | 10842.27 | 10882.46 | 10807.55 | 0 |
| 1735839000 | 10833.08 | 113.15 | 1.06 | 10795.39 | 10834.09 | 10728.49 | 0 |
| 1735666200 | 10719.93 | 125.66 | 1.19 | 10605.3 | 10719.93 | 10605.3 | 0 |
| 1735579800 | 10594.27 | -2.32 | -0.02 | 10596.21 | 10616.25 | 10560.29 | 0 |
| 1735320600 | 10596.59 | 142.4 | 1.36 | 10478.74 | 10611.68 | 10478.74 | 0 |
| 1735061400 | 10454.19 | 53.98 | 0.52 | 10445.21 | 10490.28 | 10440.69 | 0 |
| 1734975000 | 10400.21 | -1.3 | -0.01 | 10389.04 | 10430.48 | 10337.32 | 0 |
| 1734715800 | 10401.51 | -38.71 | -0.37 | 10381.73 | 10401.51 | 10319.66 | 0 |
| 1734629400 | 10440.22 | -65.17 | -0.62 | 10417.71 | 10481.25 | 10406.73 | 0 |
| 1734543000 | 10505.39 | 39.65 | 0.38 | 10537.21 | 10549.68 | 10491.07 | 0 |
| 1734456600 | 10465.74 | -30.8 | -0.29 | 10474.63 | 10507.95 | 10450.79 | 0 |
| 1734370200 | 10496.54 | -74.34 | -0.70 | 10542.14 | 10585.69 | 10460.61 | 0 |
| 1734111000 | 10570.88 | 41.01 | 0.39 | 10581.36 | 10642.29 | 10559.11 | 0 |
| 1734024600 | 10529.87 | -3.9 | -0.04 | 10597 | 10597.69 | 10524.68 | 0 |
| 1733938200 | 10533.77 | -45.58 | -0.43 | 10560.09 | 10584.06 | 10511.69 | 0 |
| 1733851800 | 10579.35 | 6.11 | 0.06 | 10580.88 | 10617.65 | 10569.32 | 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
