Premium
CAC40 X5 Leverage Index (CAC5L)
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 | 21.045 | 0.499489829704 | 4213.299 | 4380.116 | 3764.571 | 0 | 0 | IX |
| 4 | 1053.731 | 33.1298086249 | 3180.613 | 4380.116 | 2881.404 | 0 | 0 | IX |
| 12 | 1445.089 | 51.8091389995 | 2789.255 | 4380.116 | 2467.402 | 0 | 0 | IX |
| 26 | 1358.426 | 47.2345178131 | 2875.918 | 4380.116 | 2467.402 | 0 | 0 | IX |
| 52 | 24.283 | 0.576784991951 | 4210.061 | 6170.134 | 2467.402 | 0 | 0 | IX |
| 156 | -694.361 | -14.08810225 | 4928.705 | 6170.134 | 1270.167 | 0 | 0 | IX |
| 260 | -4260.69 | -50.1550670662 | 8495.034 | 9004.189 | 315.998 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4234.344 | -94.94 | -2.19 | 4302.879 | 4380.116 | 4184.374 | 0 |
| 1738863000 | 4329.284 | 294.9 | 7.31 | 4101.119 | 4373.204 | 4070.502 | 0 |
| 1738776600 | 4034.384 | -39.37 | -0.97 | 4026.447 | 4058.145 | 3948.161 | 0 |
| 1738690200 | 4073.752 | 127.89 | 3.24 | 3983.06 | 4096.5159 | 3826.996 | 0 |
| 1738603800 | 3945.866 | -256.24 | -6.10 | 3764.571 | 3999.826 | 3764.571 | 0 |
| 1738344600 | 4202.101 | 20.97 | 0.50 | 4213.299 | 4323.578 | 4145.851 | 0 |
| 1738258200 | 4181.127 | 174.55 | 4.36 | 4086.563 | 4206.974 | 4046.794 | 0 |
| 1738171800 | 4006.582 | -65.63 | -1.61 | 4012.349 | 4055.796 | 3945.438 | 0 |
| 1738085400 | 4072.21 | -25.33 | -0.62 | 4077.151 | 4221.842 | 4024.577 | 0 |
| 1737999000 | 4097.5379 | -59.63 | -1.43 | 4011.321 | 4155.599 | 3935.96 | 0 |
| 1737739800 | 4157.171 | 88.76 | 2.18 | 4237.834 | 4314.795 | 4097.839 | 0 |
| 1737653400 | 4068.407 | 137.08 | 3.49 | 3965.027 | 4079.546 | 3909.872 | 0 |
| 1737567000 | 3931.331 | 159.89 | 4.24 | 3800.052 | 4020.931 | 3777.42 | 0 |
| 1737480600 | 3771.443 | 87.89 | 2.39 | 3660.438 | 3780.508 | 3633.404 | 0 |
| 1737394200 | 3683.553 | 52.04 | 1.43 | 3656.754 | 3760.43 | 3621.833 | 0 |
| 1737135000 | 3631.514 | 168.84 | 4.88 | 3575.497 | 3682.782 | 3538.632 | 0 |
| 1737048600 | 3462.672 | 334.05 | 10.68 | 3371.861 | 3462.672 | 3321.834 | 0 |
| 1736962200 | 3128.62 | 102.71 | 3.39 | 3073.186 | 3210.832 | 3008.538 | 0 |
| 1736875800 | 3025.911 | 30.3 | 1.01 | 3143.748 | 3180.131 | 3025.55 | 0 |
| 1736789400 | 2995.611 | -49.16 | -1.61 | 2997.502 | 3028.1149 | 2881.404 | 0 |
| 1736530200 | 3044.768 | -126.53 | -3.99 | 3180.613 | 3236.007 | 3016.329 | 0 |
| 1736443800 | 3171.302 | 77.47 | 2.50 | 3027.921 | 3200.014 | 3011.2689 | 0 |
| 1736357400 | 3093.834 | -79.37 | -2.50 | 3171.747 | 3187.378 | 2975.385 | 0 |
| 1736271000 | 3173.2 | 89.32 | 2.90 | 3094.494 | 3230.515 | 3025.468 | 0 |
| 1736184600 | 3083.879 | 308.52 | 11.12 | 2831.729 | 3100.732 | 2814.784 | 0 |
| 1735925400 | 2775.355 | -227.59 | -7.58 | 2990.102 | 2990.102 | 2751.724 | 0 |
| 1735839000 | 3002.94 | 36.05 | 1.22 | 2964.405 | 3014.547 | 2785.109 | 0 |
| 1735666200 | 2966.886 | 129.31 | 4.56 | 2790.454 | 2968.364 | 2785.322 | 0 |
| 1735579800 | 2837.576 | -86.23 | -2.95 | 2861.3159 | 2955.035 | 2809.42 | 0 |
| 1735320600 | 2923.801 | 136.11 | 4.88 | 2797.817 | 2923.881 | 2776.5279 | 0 |
| 1735061400 | 2787.696 | 18.77 | 0.68 | 2814.333 | 2852.369 | 2787.696 | 0 |
| 1734975000 | 2768.93 | -7.1 | -0.26 | 2744.232 | 2805.899 | 2694.218 | 0 |
| 1734715800 | 2776.029 | -39.4 | -1.40 | 2717.506 | 2804.602 | 2621.782 | 0 |
| 1734629400 | 2815.43 | -184.47 | -6.15 | 2804.754 | 2881.331 | 2748.127 | 0 |
| 1734543000 | 2999.901 | 36.92 | 1.25 | 2989.266 | 3025.339 | 2949.755 | 0 |
| 1734456600 | 2962.985 | 16.13 | 0.55 | 2875.348 | 2993.909 | 2864.302 | 0 |
| 1734370200 | 2946.851 | -111.43 | -3.64 | 2998.777 | 3024.194 | 2910.302 | 0 |
| 1734111000 | 3058.28 | -24.82 | -0.81 | 3055.356 | 3162.762 | 3016.029 | 0 |
| 1734024600 | 3083.1 | -6.31 | -0.20 | 3153.355 | 3156.114 | 3061.844 | 0 |
| 1733938200 | 3089.409 | 57.51 | 1.90 | 2984.523 | 3118.319 | 2973.417 | 0 |
| 1733851800 | 3031.9 | -184.76 | -5.74 | 3168.444 | 3172.784 | 3010.611 | 0 |
| 1733765400 | 3216.66 | 107.86 | 3.47 | 3225.802 | 3281.069 | 3142.4119 | 0 |
| 1733506200 | 3108.796 | 190.64 | 6.53 | 2924.463 | 3144.293 | 2924.332 | 0 |
| 1733419800 | 2918.152 | 52.37 | 1.83 | 2824.335 | 2958.299 | 2824.335 | 0 |
| 1733333400 | 2865.779 | 90.47 | 3.26 | 2786.294 | 2903.524 | 2777.142 | 0 |
| 1733247000 | 2775.305 | 38.06 | 1.39 | 2755.117 | 2896.964 | 2724.973 | 0 |
| 1733160600 | 2737.242 | 8.81 | 0.32 | 2568.46 | 2812.067 | 2567.266 | 0 |
| 1732901400 | 2728.43 | 101.21 | 3.85 | 2575.067 | 2739.242 | 2568.346 | 0 |
| 1732815000 | 2627.222 | 63.99 | 2.50 | 2612.264 | 2677.053 | 2595.767 | 0 |
| 1732728600 | 2563.228 | -96.17 | -3.62 | 2576.14 | 2587.974 | 2467.402 | 0 |
| 1732642200 | 2659.393 | -121.71 | -4.38 | 2673.07 | 2778.91 | 2641.608 | 0 |
| 1732555800 | 2781.102 | 4.53 | 0.16 | 2918.892 | 2926.074 | 2746.248 | 0 |
| 1732296600 | 2776.571 | 76.98 | 2.85 | 2768.391 | 2806.603 | 2592.002 | 0 |
| 1732210200 | 2699.593 | 26.58 | 0.99 | 2647.386 | 2718.688 | 2547.058 | 0 |
| 1732123800 | 2673.014 | -60.02 | -2.20 | 2813.414 | 2827.989 | 2653.956 | 0 |
| 1732037400 | 2733.03 | -95.51 | -3.38 | 2845.385 | 2872.087 | 2549.281 | 0 |
| 1731951000 | 2828.538 | 13.42 | 0.48 | 2821.112 | 2850.889 | 2744.122 | 0 |
| 1731691800 | 2815.123 | -84.75 | -2.92 | 2789.255 | 2915.06 | 2749.65 | 0 |
| 1731605400 | 2899.876 | 157.73 | 5.75 | 2779.419 | 2913.681 | 2727.455 | 0 |
| 1731519000 | 2742.147 | 0 | 0.00 | 2742.147 | 2742.147 | 2742.147 | 0 |
| 1731432600 | 2742.147 | -427.84 | -13.50 | 2997.678 | 3037.484 | 2722.506 | 0 |
| 1731346200 | 3169.982 | 177.18 | 5.92 | 3105.143 | 3222.426 | 3089.724 | 0 |
| 1731087000 | 2992.806 | -187.36 | -5.89 | 3210.0479 | 3211.387 | 2974.333 | 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
