CAC40 X7 Short Gross Return (CAC7S)
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 | -2.498 | -9.50966955992 | 26.268 | 28.881 | 23.367 | 0 | 0 | IX |
| 4 | -17.665 | -42.6330397007 | 41.435 | 44.091 | 23.367 | 0 | 0 | IX |
| 12 | -27.353 | -53.5042935665 | 51.123 | 59.024 | 23.367 | 0 | 0 | IX |
| 26 | -37.743 | -61.3577617739 | 61.513 | 66.978 | 23.367 | 0 | 0 | IX |
| 52 | -26.902 | -53.0904641617 | 50.672 | 68.653 | 23.367 | 0 | 0 | IX |
| 156 | -757.315 | -96.9567972756 | 781.085 | 2230.416 | 23.367 | 0 | 0 | IX |
| 260 | -111.836 | -82.4712770821 | 135.606 | 13244.932 | 9.366 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 26.477 | 0.36 | 1.36 | 26.548 | 27.251 | 26.264 | 0 |
| 1738690200 | 26.121 | -1.24 | -4.53 | 27.001 | 28.516 | 25.9 | 0 |
| 1738603800 | 27.359 | 2.16 | 8.57 | 28.881 | 28.881 | 26.906 | 0 |
| 1738344600 | 25.2 | -0.18 | -0.69 | 25.104 | 25.677 | 24.167 | 0 |
| 1738258200 | 25.375 | -1.65 | -6.09 | 26.268 | 26.643 | 25.131 | 0 |
| 1738171800 | 27.02 | 0.6 | 2.27 | 26.968 | 27.575 | 26.573 | 0 |
| 1738085400 | 26.421 | 0.23 | 0.88 | 26.377 | 26.847 | 25.082 | 0 |
| 1737999000 | 26.191 | 0.52 | 2.04 | 26.937 | 27.588 | 25.69 | 0 |
| 1737739800 | 25.668 | -0.81 | -3.04 | 24.933 | 26.208 | 24.232 | 0 |
| 1737653400 | 26.473 | -1.36 | -4.87 | 27.498 | 28.044 | 26.363 | 0 |
| 1737567000 | 27.829 | -1.75 | -5.92 | 29.27 | 29.519 | 26.845 | 0 |
| 1737480600 | 29.581 | -1.02 | -3.33 | 30.872 | 31.187 | 29.476 | 0 |
| 1737394200 | 30.6 | -0.62 | -1.97 | 30.923 | 31.343 | 29.675 | 0 |
| 1737135000 | 31.216 | -2.28 | -6.82 | 31.975 | 32.473999 | 30.522 | 0 |
| 1737048600 | 33.499 | -5.88 | -14.94 | 35.1 | 35.981 | 33.499 | 0 |
| 1736962200 | 39.382 | -1.96 | -4.74 | 40.442 | 41.679 | 37.809 | 0 |
| 1736875800 | 41.342 | -0.6 | -1.42 | 39.032 | 41.349 | 38.319 | 0 |
| 1736789400 | 41.938 | 0.94 | 2.29 | 41.902 | 44.091 | 41.325 | 0 |
| 1736530200 | 40.998 | 2.17 | 5.60 | 38.669 | 41.485 | 37.72 | 0 |
| 1736443800 | 38.825 | -1.41 | -3.49 | 41.435 | 41.738 | 38.302 | 0 |
| 1736357400 | 40.231 | 1.37 | 3.51 | 38.895 | 42.262 | 38.627 | 0 |
| 1736271000 | 38.865 | -1.64 | -4.04 | 40.313 | 41.582 | 37.812 | 0 |
| 1736184600 | 40.503 | -7.45 | -15.53 | 46.602 | 47.012 | 40.096 | 0 |
| 1735925400 | 47.95 | 4.6 | 10.62 | 43.611 | 48.428 | 43.611 | 0 |
| 1735839000 | 43.346 | -0.83 | -1.87 | 44.15 | 47.887 | 43.104 | 0 |
| 1735666200 | 44.172 | -3 | -6.37 | 48.278 | 48.398 | 44.137 | 0 |
| 1735579800 | 47.176 | 1.88 | 4.16 | 46.661 | 47.787 | 44.629 | 0 |
| 1735320600 | 45.292 | -3.31 | -6.80 | 48.366 | 48.886 | 45.29 | 0 |
| 1735061400 | 48.598 | -0.46 | -0.94 | 47.937 | 48.598 | 46.993 | 0 |
| 1734975000 | 49.058 | 0.19 | 0.39 | 49.666 | 50.899 | 48.147 | 0 |
| 1734715800 | 48.867 | 0.94 | 1.97 | 50.261 | 52.542 | 48.186 | 0 |
| 1734629400 | 47.923 | 3.8 | 8.62 | 48.142 | 49.308 | 46.566 | 0 |
| 1734543000 | 44.119 | -0.78 | -1.73 | 44.345 | 45.183 | 43.579 | 0 |
| 1734456600 | 44.896 | -0.34 | -0.75 | 46.78 | 47.017 | 44.232 | 0 |
| 1734370200 | 45.237 | 2.21 | 5.13 | 44.215 | 45.957 | 43.714 | 0 |
| 1734111000 | 43.028 | 0.48 | 1.14 | 43.084 | 43.844 | 41.01 | 0 |
| 1734024600 | 42.543 | 0.13 | 0.30 | 41.193 | 42.952 | 41.14 | 0 |
| 1733938200 | 42.417 | -1.15 | -2.64 | 44.527 | 44.75 | 41.835 | 0 |
| 1733851800 | 43.568 | 3.25 | 8.05 | 41.172 | 43.942 | 41.096 | 0 |
| 1733765400 | 40.321 | -2.04 | -4.82 | 40.146 | 41.737 | 39.092 | 0 |
| 1733506200 | 42.362 | -4.26 | -9.14 | 46.485 | 46.488 | 41.568 | 0 |
| 1733419800 | 46.621 | -1.22 | -2.55 | 48.813 | 48.813 | 45.682 | 0 |
| 1733333400 | 47.839 | -2.28 | -4.55 | 49.848 | 50.08 | 46.884 | 0 |
| 1733247000 | 50.12 | -1.03 | -2.00 | 50.648 | 51.436 | 46.937 | 0 |
| 1733160600 | 51.145 | -0.29 | -0.56 | 55.599 | 55.63 | 49.17 | 0 |
| 1732901400 | 51.434 | -2.92 | -5.38 | 55.876 | 56.071 | 51.12 | 0 |
| 1732815000 | 54.358 | -1.96 | -3.48 | 54.819 | 55.326 | 52.826 | 0 |
| 1732728600 | 56.32 | 2.72 | 5.07 | 55.956 | 59.024 | 55.622 | 0 |
| 1732642200 | 53.6 | 3.1 | 6.14 | 53.252 | 54.052 | 50.561 | 0 |
| 1732555800 | 50.499 | -0.12 | -0.24 | 46.982 | 51.389 | 46.799 | 0 |
| 1732296600 | 50.622 | -2.1 | -3.98 | 50.845 | 55.668 | 49.801 | 0 |
| 1732210200 | 52.72 | -0.74 | -1.38 | 54.181 | 56.99 | 52.185 | 0 |
| 1732123800 | 53.457 | 1.6 | 3.09 | 49.728 | 53.963 | 49.34 | 0 |
| 1732037400 | 51.856 | 2.35 | 4.74 | 49.103 | 56.359 | 48.449 | 0 |
| 1731951000 | 49.51 | -0.31 | -0.63 | 49.694 | 51.601 | 48.956 | 0 |
| 1731691800 | 49.823 | 1.96 | 4.10 | 50.421 | 51.336 | 47.514 | 0 |
| 1731605400 | 47.859 | -4.27 | -8.19 | 51.123 | 52.531 | 47.485 | 0 |
| 1731519000 | 52.129 | 0 | 0.00 | 52.129 | 52.129 | 52.129 | 0 |
| 1731432600 | 52.129 | 8.29 | 18.91 | 47.182 | 52.51 | 46.411 | 0 |
| 1731346200 | 43.84 | -3.95 | -8.26 | 45.29 | 45.634 | 42.668 | 0 |
| 1731087000 | 47.786 | 3.65 | 8.26 | 43.565 | 48.145 | 43.538 | 0 |
| 1731000600 | 44.14 | -2.45 | -5.25 | 46.459 | 47.306 | 43.055 | 0 |
| 1730914200 | 46.586 | 1.63 | 3.61 | 43.409 | 47.915 | 37.976 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
