CAC40 X4 Short Index (CAC4S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.793 | -5.71656794924 | 66.351 | 68.107 | 62.557 | 0 | 0 | IX |
| 4 | -7.566 | -10.7894586732 | 70.124 | 70.265 | 57.348 | 0 | 0 | IX |
| 12 | 3.219 | 5.42476280355 | 59.339 | 70.848 | 53.948 | 0 | 0 | IX |
| 26 | 6.453 | 11.5016486944 | 56.105 | 75.857 | 49.808 | 0 | 0 | IX |
| 52 | 0.659 | 1.06463755473 | 61.899 | 75.857 | 42.727 | 0 | 0 | IX |
| 156 | -121.399 | -65.9931397011 | 183.957 | 353.976 | 42.727 | 0 | 0 | IX |
| 260 | -1497.733 | -95.9906196985 | 1560.291 | 7890.97 | 42.727 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 65.081999 | -0.35 | -0.53 | 64.578 | 65.081999 | 63.859 | 0 |
| 1734975000 | 65.43 | 0.15 | 0.23 | 65.894999 | 66.834999 | 64.733999 | 0 |
| 1734715800 | 65.277 | 0.73 | 1.13 | 66.351 | 68.107 | 64.753 | 0 |
| 1734629400 | 64.548 | 3.03 | 4.93 | 64.724 | 65.653 | 63.467 | 0 |
| 1734543000 | 61.516 | -0.61 | -0.99 | 61.694 | 62.357 | 61.089 | 0 |
| 1734456600 | 62.128 | -0.27 | -0.43 | 63.612 | 63.8 | 61.604 | 0 |
| 1734370200 | 62.394 | 1.79 | 2.95 | 61.571 | 62.974 | 61.168 | 0 |
| 1734111000 | 60.609 | 0.39 | 0.65 | 60.655 | 61.269 | 58.977 | 0 |
| 1734024600 | 60.215 | 0.11 | 0.17 | 59.121 | 60.546 | 59.078 | 0 |
| 1733938200 | 60.11 | -0.92 | -1.51 | 61.799 | 61.978 | 59.644 | 0 |
| 1733851800 | 61.029 | 2.69 | 4.61 | 59.048 | 61.338 | 58.985 | 0 |
| 1733765400 | 58.342 | -1.65 | -2.74 | 58.201 | 59.488 | 57.348 | 0 |
| 1733506200 | 59.988 | -3.3 | -5.21 | 63.186 | 63.188 | 59.372 | 0 |
| 1733419800 | 63.288 | -0.93 | -1.45 | 64.97 | 64.97 | 62.569 | 0 |
| 1733333400 | 64.22 | -1.71 | -2.60 | 65.730999 | 65.905 | 63.503 | 0 |
| 1733247000 | 65.933 | -0.76 | -1.14 | 66.325999 | 66.914 | 63.561 | 0 |
| 1733160600 | 66.694 | -0.21 | -0.31 | 70.004 | 70.028 | 65.226 | 0 |
| 1732901400 | 66.900999 | -2.12 | -3.07 | 70.124 | 70.265 | 66.674 | 0 |
| 1732815000 | 69.02 | -1.4 | -1.99 | 69.349 | 69.712 | 67.925 | 0 |
| 1732728600 | 70.419 | 1.99 | 2.90 | 70.153 | 72.392 | 69.91 | 0 |
| 1732642200 | 68.432 | 2.32 | 3.51 | 68.172 | 68.77 | 66.159 | 0 |
| 1732555800 | 66.11 | -0.08 | -0.13 | 63.482 | 66.775 | 63.345 | 0 |
| 1732296600 | 66.194 | -1.54 | -2.27 | 66.358 | 69.899 | 65.590999 | 0 |
| 1732210200 | 67.732 | -0.54 | -0.79 | 68.799 | 70.848 | 67.342 | 0 |
| 1732123800 | 68.268 | 1.19 | 1.77 | 65.510999 | 68.642 | 65.224 | 0 |
| 1732037400 | 67.081999 | 1.77 | 2.71 | 65.006 | 70.476 | 64.513 | 0 |
| 1731951000 | 65.31 | -0.23 | -0.35 | 65.449 | 66.882999 | 64.894 | 0 |
| 1731691800 | 65.539 | 1.5 | 2.35 | 65.995999 | 66.694999 | 63.773 | 0 |
| 1731605400 | 64.035 | -3.12 | -4.65 | 66.427 | 67.458 | 63.76 | 0 |
| 1731519000 | 67.157 | 0 | 0.00 | 67.157 | 67.157 | 67.157 | 0 |
| 1731432600 | 67.157 | 6.55 | 10.81 | 63.249 | 67.458 | 62.64 | 0 |
| 1731346200 | 60.607 | -2.99 | -4.71 | 61.709 | 61.971 | 59.715 | 0 |
| 1731087000 | 63.601 | 2.87 | 4.73 | 60.282 | 63.883 | 60.261 | 0 |
| 1731000600 | 60.731 | -1.88 | -3.00 | 62.512 | 63.163 | 59.899 | 0 |
| 1730914200 | 62.608 | 1.27 | 2.07 | 60.131 | 63.644 | 55.896 | 0 |
| 1730827800 | 61.339 | -1.18 | -1.88 | 62.342 | 63.278 | 61.079 | 0 |
| 1730741400 | 62.515 | 1.31 | 2.14 | 62.032 | 62.515 | 60.062 | 0 |
| 1730482200 | 61.203 | -1.99 | -3.16 | 62.751 | 62.933 | 60.336 | 0 |
| 1730395800 | 63.197 | 2.57 | 4.24 | 62.096 | 64.319999 | 61.791 | 0 |
| 1730309400 | 60.625 | 2.58 | 4.45 | 59.891 | 62.195 | 59.337 | 0 |
| 1730223000 | 58.043 | 1.4 | 2.47 | 55.562 | 58.179 | 54.822 | 0 |
| 1730136600 | 56.645 | -1.78 | -3.04 | 57.107 | 58.578 | 55.908 | 0 |
| 1729873800 | 58.424 | 0.2 | 0.35 | 58.662 | 59.607 | 57.765 | 0 |
| 1729787400 | 58.221 | -0.15 | -0.26 | 57.463 | 58.23 | 56.269 | 0 |
| 1729701000 | 58.375 | 1.17 | 2.04 | 58.504 | 59.255 | 56.945 | 0 |
| 1729614600 | 57.207 | 0.06 | 0.10 | 57.755 | 59.116 | 56.896 | 0 |
| 1729528200 | 57.147 | 2.29 | 4.17 | 55.912 | 57.336 | 54.72 | 0 |
| 1729269000 | 54.859 | -0.84 | -1.50 | 56.215 | 56.223 | 53.948 | 0 |
| 1729182600 | 55.695 | -2.84 | -4.85 | 57.995 | 58.069 | 54.422 | 0 |
| 1729096200 | 58.535 | 0.94 | 1.64 | 60.714 | 60.714 | 57.946 | 0 |
| 1729009800 | 57.591 | 2.28 | 4.13 | 55.464 | 57.948 | 55.27 | 0 |
| 1728923400 | 55.307 | -0.64 | -1.14 | 55.856 | 57.005 | 54.961 | 0 |
| 1728664200 | 55.945 | -0.49 | -0.88 | 57.366 | 58.182 | 55.654 | 0 |
| 1728577800 | 56.439 | 0 | 0.00 | 56.439 | 56.439 | 56.439 | 0 |
| 1728491400 | 56.439 | -1.16 | -2.02 | 57.452 | 58.139 | 56.209 | 0 |
| 1728405000 | 57.601 | 1.64 | 2.93 | 58.811 | 58.966 | 56.986 | 0 |
| 1728318600 | 55.959 | -0.97 | -1.70 | 56.081 | 57.952 | 55.676 | 0 |
| 1728059400 | 56.929 | -1.98 | -3.36 | 59.339 | 59.482 | 55.966 | 0 |
| 1727973000 | 58.906 | 2.97 | 5.32 | 56.619 | 59.476 | 56.619 | 0 |
| 1727886600 | 55.933 | -0.08 | -0.14 | 55.424 | 56.794 | 54.582 | 0 |
| 1727800200 | 56.012 | 1.78 | 3.28 | 54.612 | 56.776 | 53.725 | 0 |
| 1727713800 | 54.235 | 4.09 | 8.15 | 51.344 | 54.262 | 50.942 | 0 |
| 1727454600 | 50.15 | -1.3 | -2.52 | 50.93 | 51.421 | 49.808 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
