CAC 40 Equal Weight Net Return Index (CACEN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 100.71 | 2.55869552514 | 3935.99 | 4048.87 | 3912.9 | 0 | 0 | IX |
| 4 | 298.51 | 7.98541540157 | 3738.19 | 4048.87 | 3730.92 | 0 | 0 | IX |
| 12 | 457 | 12.7664329413 | 3579.7 | 4048.87 | 3495.64 | 0 | 0 | IX |
| 26 | 448.48 | 12.4986762239 | 3588.22 | 4048.87 | 3495.64 | 0 | 0 | IX |
| 52 | 333.37 | 9.00189829154 | 3703.33 | 4048.87 | 3458.08 | 0 | 0 | IX |
| 156 | 578.83 | 16.7394957011 | 3457.87 | 4048.87 | 2792.93 | 0 | 0 | IX |
| 260 | 1046.94 | 35.0175264904 | 2989.76 | 4048.87 | 1725.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4036.7 | 16.28 | 0.40 | 4014.6 | 4048.87 | 4010.83 | 0 |
| 1739467800 | 4020.42 | 76.81 | 1.95 | 4012.69 | 4028.97 | 3997.76 | 0 |
| 1739381400 | 3943.61 | 0 | 0.00 | 3943.61 | 3943.61 | 3943.61 | 0 |
| 1739295000 | 3943.61 | 9.96 | 0.25 | 3935.75 | 3951.1 | 3928.56 | 0 |
| 1739208600 | 3933.65 | 13.54 | 0.35 | 3923.84 | 3937.87 | 3919.23 | 0 |
| 1738949400 | 3920.11 | -10.51 | -0.27 | 3935.99 | 3951.39 | 3912.9 | 0 |
| 1738863000 | 3930.62 | 64.2 | 1.66 | 3879.83 | 3939.31 | 3877.97 | 0 |
| 1738776600 | 3866.42 | -6.21 | -0.16 | 3867.5 | 3869.08 | 3849.25 | 0 |
| 1738690200 | 3872.63 | 31.41 | 0.82 | 3853.38 | 3876.15 | 3821.92 | 0 |
| 1738603800 | 3841.22 | -46.87 | -1.21 | 3802.66 | 3849.54 | 3801.53 | 0 |
| 1738344600 | 3888.09 | 3.41 | 0.09 | 3889.44 | 3904.68 | 3882.12 | 0 |
| 1738258200 | 3884.68 | 32.72 | 0.85 | 3860.71 | 3892.65 | 3846.66 | 0 |
| 1738171800 | 3851.96 | -9.8 | -0.25 | 3853.64 | 3861.38 | 3841.16 | 0 |
| 1738085400 | 3861.76 | 20.5 | 0.53 | 3840.11 | 3880.75 | 3838.37 | 0 |
| 1737999000 | 3841.26 | 5.41 | 0.14 | 3819.1 | 3853.49 | 3813.67 | 0 |
| 1737739800 | 3835.85 | 22.04 | 0.58 | 3843.6 | 3869.11 | 3824.54 | 0 |
| 1737653400 | 3813.81 | 20.13 | 0.53 | 3794.72 | 3815.29 | 3787.88 | 0 |
| 1737567000 | 3793.68 | 11.78 | 0.31 | 3784.78 | 3817.84 | 3778.64 | 0 |
| 1737480600 | 3781.9 | 9.7 | 0.26 | 3763.49 | 3782.86 | 3757.66 | 0 |
| 1737394200 | 3772.2 | 20.83 | 0.56 | 3759.22 | 3783.82 | 3751.09 | 0 |
| 1737135000 | 3751.37 | 37.1 | 1.00 | 3738.19 | 3762.6 | 3730.92 | 0 |
| 1737048600 | 3714.27 | 41.03 | 1.12 | 3703.88 | 3716.24 | 3693.58 | 0 |
| 1736962200 | 3673.24 | 41.85 | 1.15 | 3649.8 | 3683.96 | 3638.12 | 0 |
| 1736875800 | 3631.39 | 7.31 | 0.20 | 3663.88 | 3670.92 | 3630.73 | 0 |
| 1736789400 | 3624.08 | -12.42 | -0.34 | 3622.54 | 3632.12 | 3597.13 | 0 |
| 1736530200 | 3636.5 | -27.05 | -0.74 | 3666.31 | 3680.69 | 3632.78 | 0 |
| 1736443800 | 3663.55 | 12.09 | 0.33 | 3636.21 | 3670.29 | 3630.99 | 0 |
| 1736357400 | 3651.46 | -17.33 | -0.47 | 3668.07 | 3674.2 | 3622.54 | 0 |
| 1736271000 | 3668.79 | 11.99 | 0.33 | 3660.65 | 3686.23 | 3639.95 | 0 |
| 1736184600 | 3656.8 | 71.93 | 2.01 | 3598.96 | 3669.03 | 3595.41 | 0 |
| 1735925400 | 3584.87 | -55.31 | -1.52 | 3638.73 | 3638.76 | 3578.55 | 0 |
| 1735839000 | 3640.18 | -0.44 | -0.01 | 3645.44 | 3657.93 | 3601.5 | 0 |
| 1735666200 | 3640.62 | 34.27 | 0.95 | 3597.1 | 3643.06 | 3596.96 | 0 |
| 1735579800 | 3606.35 | -18.04 | -0.50 | 3615.04 | 3633.91 | 3599.19 | 0 |
| 1735320600 | 3624.39 | 30.72 | 0.85 | 3599.85 | 3624.39 | 3592.32 | 0 |
| 1735061400 | 3593.67 | 10.22 | 0.29 | 3596.58 | 3612.6 | 3593.67 | 0 |
| 1734975000 | 3583.45 | -3.44 | -0.10 | 3580.53 | 3595.53 | 3568.76 | 0 |
| 1734715800 | 3586.89 | -4.47 | -0.12 | 3563.14 | 3589.92 | 3542.48 | 0 |
| 1734629400 | 3591.36 | -43.81 | -1.21 | 3583.32 | 3607.2 | 3575.61 | 0 |
| 1734543000 | 3635.17 | 11.95 | 0.33 | 3635.43 | 3643.48 | 3625.2 | 0 |
| 1734456600 | 3623.22 | -11.8 | -0.32 | 3618.13 | 3636.97 | 3612.41 | 0 |
| 1734370200 | 3635.02 | -28.84 | -0.79 | 3653.81 | 3658.09 | 3620.97 | 0 |
| 1734111000 | 3663.86 | -4.78 | -0.13 | 3663.23 | 3685.63 | 3656.07 | 0 |
| 1734024600 | 3668.64 | -0.65 | -0.02 | 3679.95 | 3683.87 | 3665.29 | 0 |
| 1733938200 | 3669.29 | 8.15 | 0.22 | 3653 | 3676.89 | 3650.81 | 0 |
| 1733851800 | 3661.14 | -30.59 | -0.83 | 3681.49 | 3683.22 | 3657.03 | 0 |
| 1733765400 | 3691.73 | 27.71 | 0.76 | 3690.77 | 3706.47 | 3675.44 | 0 |
| 1733506200 | 3664.02 | 47.23 | 1.31 | 3619.82 | 3673.25 | 3619.78 | 0 |
| 1733419800 | 3616.79 | 38.56 | 1.08 | 3572.3 | 3620.24 | 3572.3 | 0 |
| 1733333400 | 3578.23 | 21.42 | 0.60 | 3557.83 | 3591.93 | 3557.33 | 0 |
| 1733247000 | 3556.81 | 3.44 | 0.10 | 3560.54 | 3590.85 | 3546.15 | 0 |
| 1733160600 | 3553.37 | -19.33 | -0.54 | 3528.41 | 3582.87 | 3526.86 | 0 |
| 1732901400 | 3572.7 | 20.27 | 0.57 | 3539.29 | 3574.17 | 3538.44 | 0 |
| 1732815000 | 3552.43 | 25.87 | 0.73 | 3540.2 | 3564.05 | 3540.2 | 0 |
| 1732728600 | 3526.56 | -26.91 | -0.76 | 3529.47 | 3529.47 | 3495.64 | 0 |
| 1732642200 | 3553.47 | -37.19 | -1.04 | 3559.41 | 3582.51 | 3549.53 | 0 |
| 1732555800 | 3590.66 | 9.89 | 0.28 | 3613.91 | 3618.34 | 3568.02 | 0 |
| 1732296600 | 3580.77 | 15.81 | 0.44 | 3579.7 | 3587.65 | 3531.19 | 0 |
| 1732210200 | 3564.96 | 0.09 | 0.00 | 3562.19 | 3568.34 | 3526.49 | 0 |
| 1732123800 | 3564.87 | -14.68 | -0.41 | 3601.06 | 3603.61 | 3560.3 | 0 |
| 1732037400 | 3579.55 | -22.49 | -0.62 | 3605.86 | 3614.93 | 3534.14 | 0 |
| 1731951000 | 3602.04 | 3.95 | 0.11 | 3599.69 | 3612.37 | 3583.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
