CAC Large 60 Responsible Investment SW Decrement 5 (C6RI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.94 | 2.49997389334 | 957.61 | 983.75 | 953.74 | 0 | 0 | IX |
| 4 | 71.35 | 7.83893649747 | 910.2 | 983.75 | 908.63 | 0 | 0 | IX |
| 12 | 79.91 | 8.86273900892 | 901.64 | 983.75 | 882.46 | 0 | 0 | IX |
| 26 | 80.85 | 8.97635172643 | 900.7 | 983.75 | 882.46 | 0 | 0 | IX |
| 52 | 19.6 | 2.03752793804 | 961.95 | 1035.65 | 882.46 | 0 | 0 | IX |
| 156 | -63.1 | -6.04030057914 | 1044.65 | 1073.1 | 792.42 | 0 | 0 | IX |
| 260 | -87.25 | -8.16336077844 | 1068.8 | 1135.96 | 618.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 976.57 | 3.53 | 0.36 | 973.98 | 977.24 | 972.43 | 0 |
| 1739208600 | 973.04 | 2.69 | 0.28 | 970.78 | 974.09 | 969.81 | 0 |
| 1738949400 | 970.35 | -4 | -0.41 | 975.94 | 979.36 | 969.42 | 0 |
| 1738863000 | 974.35 | 15.6 | 1.63 | 961.88 | 976.37 | 961.17 | 0 |
| 1738776600 | 958.75 | -0.4 | -0.04 | 957.61 | 958.75 | 953.74 | 0 |
| 1738690200 | 959.15 | 7.09 | 0.74 | 955.35 | 959.88 | 947.45 | 0 |
| 1738603800 | 952.06 | -14.29 | -1.48 | 942.11 | 953.78 | 941.75 | 0 |
| 1738344600 | 966.35 | 1.13 | 0.12 | 965.71 | 970.04 | 964.31 | 0 |
| 1738258200 | 965.22 | 9.05 | 0.95 | 958.6 | 967.19 | 956.53 | 0 |
| 1738171800 | 956.17 | -3.05 | -0.32 | 958.91 | 960.56 | 954.48 | 0 |
| 1738085400 | 959.22 | 4.74 | 0.50 | 955.63 | 964.71 | 955.04 | 0 |
| 1737999000 | 954.48 | 1.56 | 0.16 | 947.3 | 957.12 | 945.68 | 0 |
| 1737739800 | 952.92 | 9.25 | 0.98 | 955.19 | 961.36 | 950.69 | 0 |
| 1737653400 | 943.67 | 0 | 0.00 | 943.67 | 943.67 | 943.67 | 0 |
| 1737567000 | 943.67 | 0 | 0.00 | 943.67 | 943.67 | 943.67 | 0 |
| 1737480600 | 943.67 | 2.2 | 0.23 | 939.31 | 943.74 | 937.97 | 0 |
| 1737394200 | 941.47 | 4.19 | 0.45 | 938.36 | 943.73 | 934.8 | 0 |
| 1737135000 | 937.28 | 9.04 | 0.97 | 933.3 | 939.18 | 931.62 | 0 |
| 1737048600 | 928.24 | 8.12 | 0.88 | 926.09 | 928.24 | 922.99 | 0 |
| 1736962200 | 920.12 | 15.11 | 1.67 | 910.2 | 922.13 | 908.63 | 0 |
| 1736875800 | 905.01 | 3.08 | 0.34 | 912.09 | 913.81 | 904.63 | 0 |
| 1736789400 | 901.93 | -4.09 | -0.45 | 903.36 | 905.33 | 895.53 | 0 |
| 1736530200 | 906.02 | -8.56 | -0.94 | 914.14 | 917.53 | 905.3 | 0 |
| 1736443800 | 914.58 | 3.1 | 0.34 | 907.91 | 916.12 | 906.19 | 0 |
| 1736357400 | 911.48 | -6.43 | -0.70 | 917.33 | 918.22 | 904.93 | 0 |
| 1736271000 | 917.91 | 0.17 | 0.02 | 916.7 | 923.19 | 912.49 | 0 |
| 1736184600 | 917.74 | 17.73 | 1.97 | 904.06 | 921.49 | 904.05 | 0 |
| 1735925400 | 900.01 | -12.93 | -1.42 | 912.46 | 912.71 | 898.77 | 0 |
| 1735839000 | 912.94 | -1.02 | -0.11 | 915.71 | 917.81 | 905.05 | 0 |
| 1735666200 | 913.96 | 8.6 | 0.95 | 902.63 | 914.34 | 902.63 | 0 |
| 1735579800 | 905.36 | -4.04 | -0.44 | 906.56 | 911.19 | 903.58 | 0 |
| 1735320600 | 909.4 | 7.59 | 0.84 | 903.29 | 909.4 | 901.77 | 0 |
| 1735061400 | 901.81 | 1.48 | 0.16 | 903.28 | 907.09 | 901.81 | 0 |
| 1734975000 | 900.33 | -1.01 | -0.11 | 898.81 | 902.33 | 895.68 | 0 |
| 1734715800 | 901.34 | -0.5 | -0.06 | 895.17 | 903.39 | 891.26 | 0 |
| 1734629400 | 901.84 | -12.15 | -1.33 | 899.86 | 906.01 | 897.92 | 0 |
| 1734543000 | 913.99 | 1.13 | 0.12 | 915.44 | 916.82 | 912.78 | 0 |
| 1734456600 | 912.86 | -2.69 | -0.29 | 911.35 | 917.12 | 910.12 | 0 |
| 1734370200 | 915.55 | -4.69 | -0.51 | 917.92 | 919.3 | 911.34 | 0 |
| 1734111000 | 920.24 | -2.23 | -0.24 | 921.82 | 925.68 | 918.31 | 0 |
| 1734024600 | 922.47 | -0.48 | -0.05 | 925.47 | 926.33 | 921.98 | 0 |
| 1733938200 | 922.95 | -1.6 | -0.17 | 918.16 | 924.32 | 917.54 | 0 |
| 1733851800 | 924.55 | 0 | 0.00 | 924.55 | 924.55 | 924.55 | 0 |
| 1733765400 | 924.55 | 4.79 | 0.52 | 925.47 | 927.1 | 921.46 | 0 |
| 1733506200 | 919.76 | 12.14 | 1.34 | 908.07 | 920.88 | 908.06 | 0 |
| 1733419800 | 907.62 | 11.63 | 1.30 | 894.55 | 908.34 | 894.55 | 0 |
| 1733333400 | 895.99 | 8.81 | 0.99 | 887.38 | 898 | 887.37 | 0 |
| 1733247000 | 887.18 | -4.13 | -0.46 | 892.37 | 898.47 | 885.4 | 0 |
| 1733160600 | 891.31 | -4.25 | -0.47 | 884.57 | 896.45 | 884.08 | 0 |
| 1732901400 | 895.56 | 4.1 | 0.46 | 887.97 | 895.82 | 887.84 | 0 |
| 1732815000 | 891.46 | -1.47 | -0.16 | 889.28 | 894.26 | 888.74 | 0 |
| 1732728600 | 892.93 | 0 | 0.00 | 892.93 | 892.93 | 892.93 | 0 |
| 1732642200 | 892.93 | -6.41 | -0.71 | 892.78 | 899.54 | 889.79 | 0 |
| 1732555800 | 899.34 | 3.99 | 0.45 | 902.96 | 904.3 | 891.89 | 0 |
| 1732296600 | 895.35 | 5.33 | 0.60 | 894.44 | 896.82 | 883.94 | 0 |
| 1732210200 | 890.02 | -2.49 | -0.28 | 891.02 | 892.9 | 882.46 | 0 |
| 1732123800 | 892.51 | -3.79 | -0.42 | 901.64 | 902.07 | 891.52 | 0 |
| 1732037400 | 896.3 | -6.28 | -0.70 | 904.21 | 906.63 | 885.46 | 0 |
| 1731951000 | 902.58 | -0.38 | -0.04 | 903.09 | 906.13 | 898.27 | 0 |
| 1731691800 | 902.96 | -3.01 | -0.33 | 899.13 | 910.09 | 898.23 | 0 |
| 1731605400 | 905.97 | 14.09 | 1.58 | 897.4 | 907.31 | 893.09 | 0 |
| 1731519000 | 891.88 | -4.49 | -0.50 | 892.03 | 898.51 | 885.84 | 0 |
| 1731432600 | 896.37 | -22.35 | -2.43 | 908.71 | 909.37 | 895.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
