Premium
Lyxor Cac40 (CACX)
LSE
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 6336.5 | -4.5 | -0.07 | 6283 | 6336.5 | 6283 | 5767 |
| 1745425800 | 6341 | 129.5 | 2.08 | 6317 | 6382 | 6317 | 112542 |
| 1745339400 | 6211.5 | 47.5 | 0.77 | 6176 | 6211.5 | 6144 | 58440 |
| 1744907400 | 6164 | -48 | -0.77 | 6202 | 6202 | 6152 | 30798 |
| 1744821000 | 6212 | 25.5 | 0.41 | 6153 | 6212 | 6138 | 54261 |
| 1744734600 | 6186.5 | 0.5 | 0.01 | 6152 | 6190 | 6142 | 76819 |
| 1744648200 | 6186 | 96.5 | 1.58 | 6187 | 6209 | 6175 | 38755 |
| 1744389000 | 6089.5 | 0 | 0.00 | 6124 | 6156 | 6019 | 64972 |
| 1744302600 | 6089.5 | 220.5 | 3.76 | 6136 | 6136 | 6089.5 | 10507 |
| 1744216200 | 5869 | -106.5 | -1.78 | 5860 | 5932 | 5804 | 41384 |
| 1744129800 | 5975.5 | 114 | 1.94 | 5960 | 6043 | 5889 | 50421 |
| 1744043400 | 5861.5 | -242.8 | -3.98 | 5782 | 6018 | 5765 | 46787 |
| 1743784200 | 6104.3 | -195.2 | -3.10 | 6279 | 6292 | 6045 | 193393 |
| 1743697800 | 6299.5 | -170.5 | -2.64 | 6334 | 6372 | 6299.5 | 223019 |
| 1743611400 | 6470 | -9.5 | -0.15 | 6435 | 6470 | 6404 | 48632 |
| 1743525000 | 6479.5 | 61.5 | 0.96 | 6462 | 6491 | 6455 | 10914 |
| 1743438600 | 6418 | -98 | -1.50 | 6437 | 6446 | 6386 | 43923 |
| 1743183000 | 6516 | -30.5 | -0.47 | 6520 | 6525 | 6508 | 24865 |
| 1743096600 | 6546.5 | -65 | -0.98 | 6557 | 6573 | 6543 | 25373 |
| 1743010200 | 6611.5 | -45 | -0.68 | 6663 | 6668 | 6606 | 71250 |
| 1742923800 | 6656.5 | 60 | 0.91 | 6634 | 6675 | 6634 | 20629 |
| 1742837400 | 6596.5 | -35 | -0.53 | 6657 | 6657 | 6591 | 40420 |
| 1742578200 | 6631.5 | -28 | -0.42 | 6630 | 6631.5 | 6601 | 25335 |
| 1742491800 | 6659.5 | -84.5 | -1.25 | 6731 | 6731 | 6648 | 90691 |
| 1742405400 | 6744 | 31.5 | 0.47 | 6710 | 6744 | 6710 | 9433 |
| 1742319000 | 6712.5 | 39 | 0.58 | 6707 | 6723 | 6704 | 29025 |
| 1742232600 | 6673.5 | 31 | 0.47 | 6631 | 6675 | 6628 | 36288 |
| 1741973400 | 6642.5 | 92.5 | 1.41 | 6554 | 6649 | 6550 | 95479 |
| 1741887000 | 6550 | -53.5 | -0.81 | 6568 | 6604 | 6537 | 66522 |
| 1741800600 | 6603.5 | 23.5 | 0.36 | 6647 | 6680 | 6579 | 137257 |
| 1741714200 | 6580 | -72.5 | -1.09 | 6697 | 6725 | 6580 | 182771 |
| 1741627800 | 6652.5 | -47 | -0.70 | 6707 | 6724 | 6648 | 151294 |
| 1741368600 | 6699.5 | -90.5 | -1.33 | 6701 | 6739 | 6672 | 122368 |
| 1741282200 | 6790 | 44.5 | 0.66 | 6743 | 6790 | 6689 | 122322 |
| 1741195800 | 6745.5 | 207 | 3.17 | 6710 | 6761 | 6696 | 239955 |
| 1741109400 | 6538.5 | -132 | -1.98 | 6596 | 6612 | 6538.5 | 103048 |
| 1741023000 | 6670.5 | 96 | 1.46 | 6580 | 6699 | 6577 | 59412 |
| 1740763800 | 6574.5 | 14 | 0.21 | 6548 | 6575 | 6545 | 24817 |
| 1740677400 | 6560.5 | -72.5 | -1.09 | 6567 | 6602 | 6538 | 41553 |
| 1740591000 | 6633 | 63 | 0.96 | 6618 | 6656 | 6614 | 41660 |
| 1740504600 | 6570 | -22.5 | -0.34 | 6600 | 6609 | 6570 | 18210 |
| 1740418200 | 6592.5 | -36.5 | -0.55 | 6616 | 6646 | 6585 | 60595 |
| 1740159000 | 6629 | 12.5 | 0.19 | 6632 | 6652 | 6627 | 45263 |
| 1740072600 | 6616.5 | 18 | 0.27 | 6630 | 6647 | 6612 | 26114 |
| 1739986200 | 6598.5 | -111 | -1.65 | 6678 | 6678 | 6598.5 | 33157 |
| 1739899800 | 6709.5 | 12.5 | 0.19 | 6658 | 6710 | 6658 | 189072 |
| 1739813400 | 6697 | 4.5 | 0.07 | 6692 | 6697 | 6689 | 25516 |
| 1739554200 | 6692.5 | 14 | 0.21 | 6683 | 6714 | 6683 | 76028 |
| 1739467800 | 6678.5 | 79.5 | 1.20 | 6648 | 6691 | 6648 | 90114 |
| 1739381400 | 6599 | 25 | 0.38 | 6598 | 6599 | 6543 | 23959 |
| 1739295000 | 6574 | 18 | 0.27 | 6561 | 6574 | 6561 | 286 |
| 1739208600 | 6556 | 39 | 0.60 | 6556 | 6556 | 6556 | 181 |
| 1738949400 | 6517 | -54 | -0.82 | 6552 | 6552 | 6517 | 257 |
| 1738863000 | 6571 | 128 | 1.99 | 6567 | 6571 | 6562 | 1519 |
| 1738776600 | 6443 | -19.5 | -0.30 | 6443 | 6443 | 6443 | 646 |
| 1738690200 | 6462.5 | 62.5 | 0.98 | 6462.5 | 6462.5 | 6462.5 | 0 |
| 1738603800 | 6400 | -125.5 | -1.92 | 6400 | 6400 | 6400 | 427 |
| 1738344600 | 6525.5 | -11.5 | -0.18 | 6541 | 6541 | 6525.5 | 2445 |
| 1738258200 | 6537 | 61 | 0.94 | 6537 | 6537 | 6537 | 34 |
| 1738171800 | 6476 | -43 | -0.66 | 6476 | 6476 | 6476 | 193 |
| 1738085400 | 6519 | -22 | -0.34 | 6534 | 6559 | 6519 | 2222 |
| 1737999000 | 6541 | -18.5 | -0.28 | 6495 | 6541 | 6491 | 3479 |
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
