Premium
Lyxor CAC Mid 60 UCITS ETF Dist ETF Prices (CAMID)
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 | 26.28 | 0.368203885195 | 7137.35 | 7235.38 | 7077.85 | 0 | 0 | IX |
| 4 | 164.46 | 2.34970717957 | 6999.17 | 7235.38 | 6885.51 | 0 | 0 | IX |
| 12 | 23.54 | 0.329687721023 | 7140.09 | 7256.08 | 6703.29 | 0 | 0 | IX |
| 26 | -337.03 | -4.4933379196 | 7500.66 | 7602.59 | 6703.29 | 0 | 0 | IX |
| 52 | -515.44 | -6.71227114742 | 7679.07 | 8286.64 | 6703.29 | 0 | 0 | IX |
| 156 | -1514.32 | -17.4502042533 | 8677.95 | 8862.86 | 6536.89 | 0 | 0 | IX |
| 260 | -1201.64 | -14.3646289958 | 8365.27 | 9264.21 | 5048.07 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 7163.63 | -42.08 | -0.58 | 7210.36 | 7231.08 | 7163.63 | 0 |
| 1738085400 | 7205.71 | 43.93 | 0.61 | 7176.83 | 7235.38 | 7170.85 | 0 |
| 1737999000 | 7161.78 | 17.45 | 0.24 | 7077.85 | 7178.69 | 7077.85 | 0 |
| 1737739800 | 7144.33 | 38.39 | 0.54 | 7137.35 | 7205.38 | 7129.35 | 0 |
| 1737653400 | 7105.94 | -9.89 | -0.14 | 7113.86 | 7118.48 | 7088.23 | 0 |
| 1737567000 | 7115.83 | -26.2 | -0.37 | 7143.5 | 7159.53 | 7107.95 | 0 |
| 1737480600 | 7142.03 | 25.22 | 0.35 | 7099.58 | 7147.52 | 7091.85 | 0 |
| 1737394200 | 7116.81 | 22.98 | 0.32 | 7124.91 | 7141.78 | 7091.84 | 0 |
| 1737135000 | 7093.83 | 78.17 | 1.11 | 7039.7 | 7094.03 | 7035.06 | 0 |
| 1737048600 | 7015.66 | 11.31 | 0.16 | 7064.8 | 7068.74 | 6983.07 | 0 |
| 1736962200 | 7004.35 | 72.32 | 1.04 | 6978.78 | 7024.17 | 6949.67 | 0 |
| 1736875800 | 6932.03 | 6.89 | 0.10 | 6968.78 | 6991.62 | 6931.96 | 0 |
| 1736789400 | 6925.14 | -15.58 | -0.22 | 6927.41 | 6947.89 | 6885.51 | 0 |
| 1736530200 | 6940.72 | -46.37 | -0.66 | 6975.65 | 7014.04 | 6940.72 | 0 |
| 1736443800 | 6987.09 | -16.95 | -0.24 | 6980.58 | 7003.31 | 6959.81 | 0 |
| 1736357400 | 7004.04 | -24.95 | -0.35 | 7035.93 | 7056.24 | 6971.9 | 0 |
| 1736271000 | 7028.99 | -14.41 | -0.20 | 7032.33 | 7079.52 | 7011.66 | 0 |
| 1736184600 | 7043.4 | 123.66 | 1.79 | 6960.31 | 7072.41 | 6958.29 | 0 |
| 1735925400 | 6919.74 | -69.28 | -0.99 | 6993.4 | 6997.94 | 6919.74 | 0 |
| 1735839000 | 6989.02 | 11.09 | 0.16 | 6999.17 | 7020.07 | 6943.29 | 0 |
| 1735666200 | 6977.93 | 84.37 | 1.22 | 6887.85 | 6982.48 | 6887.21 | 0 |
| 1735579800 | 6893.56 | -22.53 | -0.33 | 6904.7 | 6929.01 | 6877.86 | 0 |
| 1735320600 | 6916.09 | 62.18 | 0.91 | 6871.86 | 6922.26 | 6867.76 | 0 |
| 1735061400 | 6853.91 | 31.96 | 0.47 | 6832.29 | 6877.91 | 6832.29 | 0 |
| 1734975000 | 6821.95 | 19.89 | 0.29 | 6785.21 | 6835.02 | 6760.56 | 0 |
| 1734715800 | 6802.06 | 0.07 | 0.00 | 6754.28 | 6802.06 | 6703.29 | 0 |
| 1734629400 | 6801.99 | -84.86 | -1.23 | 6776.68 | 6836.89 | 6773.14 | 0 |
| 1734543000 | 6886.85 | 40.6 | 0.59 | 6856.78 | 6901.97 | 6852.04 | 0 |
| 1734456600 | 6846.25 | -22.68 | -0.33 | 6826.19 | 6865.47 | 6814.34 | 0 |
| 1734370200 | 6868.93 | -92.13 | -1.32 | 6931.69 | 6953.07 | 6827.7 | 0 |
| 1734111000 | 6961.06 | -30.38 | -0.43 | 6986.38 | 7022.53 | 6956.58 | 0 |
| 1734024600 | 6991.44 | -12.94 | -0.18 | 7026.07 | 7030.06 | 6980.74 | 0 |
| 1733938200 | 7004.38 | -25.22 | -0.36 | 6986.34 | 7019.25 | 6967.21 | 0 |
| 1733851800 | 7029.6 | -2.35 | -0.03 | 7005.61 | 7035.83 | 7002.61 | 0 |
| 1733765400 | 7031.95 | 49.63 | 0.71 | 7020.12 | 7051.36 | 7010.22 | 0 |
| 1733506200 | 6982.32 | 78.41 | 1.14 | 6916.29 | 6985.09 | 6912.61 | 0 |
| 1733419800 | 6903.91 | 72.19 | 1.06 | 6830.19 | 6913.99 | 6825.77 | 0 |
| 1733333400 | 6831.72 | 72.15 | 1.07 | 6780.74 | 6837.28 | 6774.14 | 0 |
| 1733247000 | 6759.57 | -13.98 | -0.21 | 6784.48 | 6813 | 6747.95 | 0 |
| 1733160600 | 6773.55 | -120.63 | -1.75 | 6824.43 | 6841.54 | 6767.12 | 0 |
| 1732901400 | 6894.18 | 1.34 | 0.02 | 6899.98 | 6914.89 | 6857.23 | 0 |
| 1732815000 | 6892.84 | 44.92 | 0.66 | 6877.35 | 6918.18 | 6877.35 | 0 |
| 1732728600 | 6847.92 | -49.33 | -0.72 | 6850.98 | 6864.45 | 6818.05 | 0 |
| 1732642200 | 6897.25 | -98.45 | -1.41 | 6932.24 | 6964.46 | 6897.25 | 0 |
| 1732555800 | 6995.7 | 43.86 | 0.63 | 6996.34 | 7006.52 | 6932.76 | 0 |
| 1732296600 | 6951.84 | 41.6 | 0.60 | 6920.93 | 6954.27 | 6846.17 | 0 |
| 1732210200 | 6910.24 | -19.22 | -0.28 | 6943.28 | 6951.33 | 6886.47 | 0 |
| 1732123800 | 6929.46 | -71.44 | -1.02 | 7018.47 | 7019.49 | 6921.4 | 0 |
| 1732037400 | 7000.9 | -41.96 | -0.60 | 7076.97 | 7077.08 | 6916.47 | 0 |
| 1731951000 | 7042.86 | -14.9 | -0.21 | 7083.97 | 7096.58 | 7015.69 | 0 |
| 1731691800 | 7057.76 | -36.4 | -0.51 | 7038.95 | 7127.92 | 7030.84 | 0 |
| 1731605400 | 7094.16 | 45.57 | 0.65 | 7051.61 | 7100.14 | 7018.84 | 0 |
| 1731519000 | 7048.59 | 0 | 0.00 | 7048.59 | 7048.59 | 7048.59 | 0 |
| 1731432600 | 7048.59 | -171.56 | -2.38 | 7145.98 | 7155.01 | 7037.43 | 0 |
| 1731346200 | 7220.15 | 27.21 | 0.38 | 7236.86 | 7256.08 | 7220.15 | 0 |
| 1731087000 | 7192.94 | -26.65 | -0.37 | 7217.41 | 7227.94 | 7166.3 | 0 |
| 1731000600 | 7219.59 | 109.29 | 1.54 | 7140.09 | 7226.73 | 7140.09 | 0 |
| 1730914200 | 7110.3 | -35.9 | -0.50 | 7194.56 | 7269.79 | 7083.22 | 0 |
| 1730827800 | 7146.2 | 26.02 | 0.37 | 7118.89 | 7159.56 | 7108.41 | 0 |
| 1730741400 | 7120.18 | -47.54 | -0.66 | 7146.21 | 7186.18 | 7119.88 | 0 |
| 1730482200 | 7167.72 | 46.23 | 0.65 | 7114.54 | 7189.03 | 7114.54 | 0 |
| 1730395800 | 7121.49 | 39.66 | 0.56 | 7054.88 | 7134.46 | 7048.17 | 0 |
| 1730309400 | 7081.83 | -92.74 | -1.29 | 7123.75 | 7137.49 | 7072.02 | 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
