Premium
CAC Small Net Return Index (CACSN)
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 | 384.87 | 2.36924287279 | 16244.43 | 16629.3 | 16135.57 | 0 | 0 | IX |
| 4 | 184.42 | 1.12144326988 | 16444.88 | 16659.18 | 15855.81 | 0 | 0 | IX |
| 12 | -138.93 | -0.8285310972 | 16768.23 | 16794.94 | 15382.65 | 0 | 0 | IX |
| 26 | -788.95 | -4.52944469163 | 17418.25 | 17627.23 | 15382.65 | 0 | 0 | IX |
| 52 | -1027.3 | -5.81822094854 | 17656.6 | 19633.96 | 15382.65 | 0 | 0 | IX |
| 156 | -3819.9 | -18.6799483598 | 20449.2 | 20981.53 | 14303.25 | 0 | 0 | IX |
| 260 | 990.6 | 6.33428609795 | 15638.7 | 21971.56 | 9560.21 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 16629.3 | 176.32 | 1.07 | 16496.75 | 16629.3 | 16456.54 | 0 |
| 1738258200 | 16452.98 | 142.31 | 0.87 | 16391.98 | 16517.79 | 16373.91 | 0 |
| 1738171800 | 16310.67 | -71.15 | -0.43 | 16445.46 | 16462.619 | 16300.91 | 0 |
| 1738085400 | 16381.82 | 99.42 | 0.61 | 16324.71 | 16448.71 | 16259.29 | 0 |
| 1737999000 | 16282.4 | 65.43 | 0.40 | 16154.57 | 16299.69 | 16135.57 | 0 |
| 1737739800 | 16216.97 | -21.66 | -0.13 | 16244.43 | 16360.62 | 16136.38 | 0 |
| 1737653400 | 16238.63 | 0 | 0.00 | 16238.63 | 16238.63 | 16238.63 | 0 |
| 1737567000 | 16238.63 | 0 | 0.00 | 16238.63 | 16238.63 | 16238.63 | 0 |
| 1737480600 | 16238.63 | 74.12 | 0.46 | 16146.09 | 16247.4 | 16141.62 | 0 |
| 1737394200 | 16164.51 | 110.25 | 0.69 | 16134.08 | 16238.25 | 16103.7 | 0 |
| 1737135000 | 16054.26 | 74.81 | 0.47 | 15990.17 | 16101.83 | 15990 | 0 |
| 1737048600 | 15979.45 | -10.09 | -0.06 | 16047.98 | 16047.98 | 15934.81 | 0 |
| 1736962200 | 15989.54 | 102.62 | 0.65 | 15937.55 | 16024.79 | 15855.81 | 0 |
| 1736875800 | 15886.92 | -131.81 | -0.82 | 16072.64 | 16112.56 | 15885.16 | 0 |
| 1736789400 | 16018.73 | -207.42 | -1.28 | 16220.27 | 16255.57 | 16018.73 | 0 |
| 1736530200 | 16226.15 | -122.48 | -0.75 | 16396.97 | 16396.97 | 16215.44 | 0 |
| 1736443800 | 16348.63 | 30.23 | 0.19 | 16283.84 | 16396.259 | 16275.42 | 0 |
| 1736357400 | 16318.4 | -191.39 | -1.16 | 16519.75 | 16532.529 | 16298.14 | 0 |
| 1736271000 | 16509.79 | -67.23 | -0.41 | 16621.05 | 16647.72 | 16509.79 | 0 |
| 1736184600 | 16577.02 | 182.96 | 1.12 | 16492.59 | 16659.18 | 16439.43 | 0 |
| 1735925400 | 16394.06 | -36.89 | -0.22 | 16444.88 | 16505.84 | 16392.22 | 0 |
| 1735839000 | 16430.95 | 171.63 | 1.06 | 16373.78 | 16432.48 | 16272.31 | 0 |
| 1735666200 | 16259.32 | 190.59 | 1.19 | 16085.45 | 16259.32 | 16085.45 | 0 |
| 1735579800 | 16068.73 | -3.52 | -0.02 | 16071.67 | 16102.06 | 16017.19 | 0 |
| 1735320600 | 16072.25 | 215.99 | 1.36 | 15893.5 | 16095.13 | 15893.5 | 0 |
| 1735061400 | 15856.26 | 81.86 | 0.52 | 15842.65 | 15911 | 15835.79 | 0 |
| 1734975000 | 15774.4 | -1.97 | -0.01 | 15757.45 | 15820.3 | 15679 | 0 |
| 1734715800 | 15776.37 | -58.7 | -0.37 | 15746.37 | 15776.37 | 15652.22 | 0 |
| 1734629400 | 15835.07 | -98.85 | -0.62 | 15800.93 | 15897.31 | 15784.28 | 0 |
| 1734543000 | 15933.92 | 60.13 | 0.38 | 15982.19 | 16001.09 | 15912.2 | 0 |
| 1734456600 | 15873.79 | -46.71 | -0.29 | 15887.27 | 15937.81 | 15851.11 | 0 |
| 1734370200 | 15920.5 | -112.76 | -0.70 | 15989.67 | 16055.71 | 15866.01 | 0 |
| 1734111000 | 16033.26 | 62.2 | 0.39 | 16049.15 | 16141.56 | 16015.41 | 0 |
| 1734024600 | 15971.06 | -5.91 | -0.04 | 16072.88 | 16073.91 | 15963.18 | 0 |
| 1733938200 | 15976.97 | -69.13 | -0.43 | 16016.89 | 16053.25 | 15943.47 | 0 |
| 1733851800 | 16046.1 | 9.26 | 0.06 | 16048.42 | 16104.19 | 16030.89 | 0 |
| 1733765400 | 16036.84 | 165.74 | 1.04 | 15974.87 | 16063.99 | 15930.11 | 0 |
| 1733506200 | 15871.1 | 166.53 | 1.06 | 15696.98 | 15884.69 | 15696.98 | 0 |
| 1733419800 | 15704.57 | 83.05 | 0.53 | 15611.5 | 15731.48 | 15611.5 | 0 |
| 1733333400 | 15621.52 | 204.81 | 1.33 | 15540.45 | 15628.13 | 15536.71 | 0 |
| 1733247000 | 15416.71 | 34.06 | 0.22 | 15414.24 | 15509.18 | 15388.25 | 0 |
| 1733160600 | 15382.65 | -454.53 | -2.87 | 15621.82 | 15642.88 | 15382.65 | 0 |
| 1732901400 | 15837.18 | 23.73 | 0.15 | 15851.17 | 15871.14 | 15764.27 | 0 |
| 1732815000 | 15813.45 | 31.56 | 0.20 | 15786.67 | 15888.28 | 15786.67 | 0 |
| 1732728600 | 15781.89 | 0 | 0.00 | 15781.89 | 15781.89 | 15781.89 | 0 |
| 1732642200 | 15781.89 | -172.27 | -1.08 | 15919.62 | 15919.62 | 15763.76 | 0 |
| 1732555800 | 15954.16 | 84.07 | 0.53 | 15997.76 | 16001.23 | 15831.93 | 0 |
| 1732296600 | 15870.09 | 98.6 | 0.63 | 15811.87 | 15885.57 | 15693.69 | 0 |
| 1732210200 | 15771.49 | -64.57 | -0.41 | 15884.88 | 15890.99 | 15745.19 | 0 |
| 1732123800 | 15836.06 | -88.77 | -0.56 | 16002.69 | 16011.11 | 15834.42 | 0 |
| 1732037400 | 15924.83 | -111.38 | -0.69 | 16136.78 | 16136.78 | 15856.52 | 0 |
| 1731951000 | 16036.21 | -84.92 | -0.53 | 16158.66 | 16180.68 | 16022.92 | 0 |
| 1731691800 | 16121.13 | -240.82 | -1.47 | 16292.3 | 16307.91 | 16121.13 | 0 |
| 1731605400 | 16361.95 | 16.49 | 0.10 | 16421.38 | 16424.32 | 16287.1 | 0 |
| 1731519000 | 16345.46 | -90 | -0.55 | 16440.07 | 16472.54 | 16306.24 | 0 |
| 1731432600 | 16435.46 | -254.98 | -1.53 | 16625.64 | 16626.38 | 16435.46 | 0 |
| 1731346200 | 16690.439 | 11.15 | 0.07 | 16760.009 | 16794.94 | 16674.439 | 0 |
| 1731087000 | 16679.29 | -51.26 | -0.31 | 16768.23 | 16774.73 | 16649.45 | 0 |
| 1731000600 | 16730.55 | 252.16 | 1.53 | 16536.4 | 16739.58 | 16504.15 | 0 |
| 1730914200 | 16478.39 | -1.69 | -0.01 | 16577.36 | 16662.32 | 16423.7 | 0 |
| 1730827800 | 16480.08 | -95.02 | -0.57 | 16605.58 | 16623.3 | 16480.08 | 0 |
| 1730741400 | 16575.099 | -60.46 | -0.36 | 16720.64 | 16800.57 | 16575.099 | 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
