Premium
CAC Small Gross Return Index (CACSR)
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 | 0 | 0 | 22650.09 | 22815.44 | 22297.14 | 0 | 0 | IX |
| 4 | 0 | 0 | 21484.38 | 22815.44 | 21311.38 | 0 | 0 | IX |
| 12 | 0 | 0 | 20063.6 | 22815.44 | 17033.5 | 0 | 0 | IX |
| 26 | 0 | 0 | 18386.28 | 22815.44 | 17033.5 | 0 | 0 | IX |
| 52 | 0 | 0 | 21494.33 | 22815.44 | 17033.5 | 0 | 0 | IX |
| 156 | 0 | 0 | 20970.1 | 22815.44 | 16306.53 | 0 | 0 | IX |
| 260 | 0 | 0 | 14642.05 | 24796.75 | 14516.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 22646.58 | -122.61 | -0.54 | 22756.96 | 22815.41 | 22646.58 | 0 |
| 1749659400 | 22769.19 | 347.36 | 1.55 | 22470.67 | 22815.44 | 22470.67 | 0 |
| 1749573000 | 22421.83 | -88.37 | -0.39 | 22519.1 | 22538.31 | 22415.09 | 0 |
| 1749486600 | 22510.2 | -2.7 | -0.01 | 22498.19 | 22590.93 | 22451.62 | 0 |
| 1749227400 | 22512.9 | -89.09 | -0.39 | 22650.09 | 22650.09 | 22468.42 | 0 |
| 1749141000 | 22601.99 | -114.38 | -0.50 | 22763.42 | 22809.44 | 22530.19 | 0 |
| 1749054600 | 22716.37 | 172.1 | 0.76 | 22591.76 | 22746.94 | 22544.08 | 0 |
| 1748968200 | 22544.27 | 284.67 | 1.28 | 22341.83 | 22563.69 | 22319.55 | 0 |
| 1748881800 | 22259.6 | 190.14 | 0.86 | 22019.65 | 22260.08 | 21980.4 | 0 |
| 1748622600 | 22069.46 | -44.29 | -0.20 | 22059.25 | 22267.12 | 22059.25 | 0 |
| 1748536200 | 22113.75 | 126.73 | 0.58 | 22143.09 | 22255.41 | 22071.47 | 0 |
| 1748449800 | 21987.02 | 70.05 | 0.32 | 22075.07 | 22163.09 | 21987.02 | 0 |
| 1748363400 | 21916.97 | -66.01 | -0.30 | 22005.08 | 22208.08 | 21916.97 | 0 |
| 1748277000 | 21982.98 | 398.69 | 1.85 | 21800.42 | 21984.09 | 21735.35 | 0 |
| 1748017800 | 21584.29 | 7.87 | 0.04 | 21558.64 | 21846.42 | 21343.08 | 0 |
| 1747931400 | 21576.42 | -39.76 | -0.18 | 21570.1 | 21593.78 | 21423.23 | 0 |
| 1747845000 | 21616.18 | -3.13 | -0.01 | 21606.56 | 21636.07 | 21472.43 | 0 |
| 1747758600 | 21619.31 | 199.38 | 0.93 | 21433.52 | 21623.63 | 21370.26 | 0 |
| 1747672200 | 21419.93 | -98.07 | -0.46 | 21438.32 | 21494.19 | 21311.38 | 0 |
| 1747413000 | 21518 | -20.08 | -0.09 | 21484.38 | 21518.8 | 21423.47 | 0 |
| 1747326600 | 21538.08 | 455.74 | 2.16 | 21528.32 | 21574.13 | 21475.37 | 0 |
| 1747240200 | 21082.34 | 0 | 0.00 | 21082.34 | 21082.34 | 21082.34 | 0 |
| 1747153800 | 21082.34 | 0 | 0.00 | 21082.34 | 21082.34 | 21082.34 | 0 |
| 1747067400 | 21082.34 | 0 | 0.00 | 21082.34 | 21082.34 | 21082.34 | 0 |
| 1746808200 | 21082.34 | 0 | 0.00 | 21082.34 | 21082.34 | 21082.34 | 0 |
| 1746721800 | 21082.34 | 96.8 | 0.46 | 21040.12 | 21123.1 | 20991.68 | 0 |
| 1746635400 | 20985.54 | -107.77 | -0.51 | 21058.16 | 21058.16 | 20949.59 | 0 |
| 1746549000 | 21093.31 | 21.04 | 0.10 | 21194.3 | 21194.3 | 20852.26 | 0 |
| 1746462600 | 21072.27 | 103.96 | 0.50 | 21000.93 | 21155.21 | 20938.5 | 0 |
| 1746203400 | 20968.31 | 455.06 | 2.22 | 20702.09 | 20969.15 | 20647.63 | 0 |
| 1746030600 | 20513.25 | 229.9 | 1.13 | 20362.31 | 20513.25 | 20266.68 | 0 |
| 1745944200 | 20283.35 | 81.62 | 0.40 | 20244.74 | 20313.1 | 20231 | 0 |
| 1745857800 | 20201.73 | 246.57 | 1.24 | 20082.78 | 20245.47 | 20043.64 | 0 |
| 1745598600 | 19955.16 | 35.82 | 0.18 | 19999.66 | 20009.31 | 19887.01 | 0 |
| 1745512200 | 19919.34 | 136.59 | 0.69 | 19732.4 | 19948.44 | 19595.89 | 0 |
| 1745425800 | 19782.75 | 120.59 | 0.61 | 19834.06 | 19858.79 | 19621.79 | 0 |
| 1745339400 | 19662.16 | 58.08 | 0.30 | 19651.57 | 19702.6 | 19569.38 | 0 |
| 1744907400 | 19604.08 | 73.69 | 0.38 | 19571.01 | 19639.47 | 19419.46 | 0 |
| 1744821000 | 19530.39 | -8.29 | -0.04 | 19401.6 | 19542.12 | 19291.97 | 0 |
| 1744734600 | 19538.68 | 486.89 | 2.56 | 19186.63 | 19538.68 | 19164.39 | 0 |
| 1744648200 | 19051.79 | 415.59 | 2.23 | 18976.11 | 19070.72 | 18832.71 | 0 |
| 1744389000 | 18636.2 | -82.65 | -0.44 | 18891.15 | 18909.92 | 18488.66 | 0 |
| 1744302600 | 18718.85 | 471.11 | 2.58 | 19070.39 | 19200.05 | 18718.85 | 0 |
| 1744216200 | 18247.74 | -471.22 | -2.52 | 18354.48 | 18435.47 | 18032.5 | 0 |
| 1744129800 | 18718.96 | 643.67 | 3.56 | 18478.94 | 18854.4 | 18346.11 | 0 |
| 1744043400 | 18075.29 | -1 | -9.54 | 17397.99 | 18543.83 | 17033.5 | 0 |
| 1743787800 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1743701400 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1743615000 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1743528600 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1743442200 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1743183000 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1743096600 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1743010200 | 19980.78 | 0 | 0.00 | 19980.78 | 19980.78 | 19980.78 | 0 |
| 1742923800 | 19980.78 | 116.46 | 0.59 | 19916.75 | 20047.18 | 19885.29 | 0 |
| 1742837400 | 19864.32 | -86.78 | -0.43 | 20145.7 | 20145.7 | 19752.18 | 0 |
| 1742578200 | 19951.1 | -143.29 | -0.71 | 20063.6 | 20080.55 | 19905.23 | 0 |
| 1742491800 | 20094.39 | -242.9 | -1.19 | 20411.83 | 20441.94 | 19983.47 | 0 |
| 1742405400 | 20337.29 | -157.1 | -0.77 | 20407.96 | 20409.05 | 20230.9 | 0 |
| 1742319000 | 20494.39 | 168.45 | 0.83 | 20460.15 | 20553.55 | 20409.81 | 0 |
| 1742232600 | 20325.94 | 241.51 | 1.20 | 20214.2 | 20430.56 | 20186.44 | 0 |
| 1741973400 | 20084.43 | 130.47 | 0.65 | 19977.84 | 20168.59 | 19968.17 | 0 |
| 1741887000 | 19953.96 | -465.53 | -2.28 | 20301.71 | 20306.95 | 19953.96 | 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
