CAC 40 Inflation Adjusted (CACIN)
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 | 1.2 | 1.03725473247 | 115.69 | 118.49 | 115.69 | 0 | 0 | IX |
| 4 | 2.99 | 2.62510974539 | 113.9 | 118.49 | 111.09 | 0 | 0 | IX |
| 12 | -2.56 | -2.14315613227 | 119.45 | 122.46 | 111.09 | 0 | 0 | IX |
| 26 | -7.29 | -5.8705105492 | 124.18 | 124.18 | 110.39 | 0 | 0 | IX |
| 52 | -3.26 | -2.71327507283 | 120.15 | 131.69 | 110.39 | 0 | 0 | IX |
| 156 | 5.71 | 5.13581579421 | 111.18 | 131.69 | 94.11 | 0 | 0 | IX |
| 260 | 5.71 | 5.13581579421 | 111.18 | 131.69 | 94.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 116.89 | -0.18 | -0.15 | 117.06 | 117.7 | 116.56 | 0 |
| 1734024600 | 117.07 | -0.04 | -0.03 | 117.1 | 117.61 | 116.91 | 0 |
| 1733938200 | 117.11 | 0.45 | 0.39 | 116.66 | 117.33 | 116.22 | 0 |
| 1733851800 | 116.66 | -1.35 | -1.14 | 118.01 | 118.01 | 116.5 | 0 |
| 1733765400 | 118.01 | 0.85 | 0.73 | 117.17 | 118.49 | 117.17 | 0 |
| 1733506200 | 117.16 | 1.51 | 1.31 | 115.69 | 117.45 | 115.69 | 0 |
| 1733419800 | 115.65 | 0.43 | 0.37 | 115.2 | 115.97 | 114.89 | 0 |
| 1733333400 | 115.22 | 0.76 | 0.66 | 114.45 | 115.52 | 114.45 | 0 |
| 1733247000 | 114.46 | 0.29 | 0.25 | 114.13 | 115.48 | 114.04 | 0 |
| 1733160600 | 114.17 | 1.47 | 1.30 | 114.09 | 114.78 | 112.73 | 0 |
| 1732901400 | 112.7 | 0.87 | 0.78 | 111.82 | 112.8 | 111.34 | 0 |
| 1732815000 | 111.83 | 0.56 | 0.50 | 111.27 | 112.27 | 111.27 | 0 |
| 1732728600 | 111.27 | -0.8 | -0.71 | 112.07 | 112.07 | 110.46 | 0 |
| 1732642200 | 112.07 | -0.98 | -0.87 | 113.01 | 113.04 | 111.93 | 0 |
| 1732555800 | 113.05 | 0.04 | 0.04 | 113.07 | 114.23 | 112.77 | 0 |
| 1732296600 | 113.01 | 0.65 | 0.58 | 112.47 | 113.26 | 111.47 | 0 |
| 1732210200 | 112.36 | 0.23 | 0.21 | 112.1 | 112.52 | 111.09 | 0 |
| 1732123800 | 112.13 | -0.49 | -0.44 | 112.62 | 113.41 | 111.98 | 0 |
| 1732037400 | 112.62 | -0.76 | -0.67 | 113.31 | 113.73 | 111.14 | 0 |
| 1731951000 | 113.38 | 0.14 | 0.12 | 113.24 | 113.56 | 112.7 | 0 |
| 1731691800 | 113.24 | -0.66 | -0.58 | 113.9 | 114.02 | 112.72 | 0 |
| 1731605400 | 113.9 | 1.32 | 1.17 | 112.42 | 114.01 | 112.42 | 0 |
| 1731519000 | 112.58 | 0 | 0.00 | 112.58 | 112.58 | 112.58 | 0 |
| 1731432600 | 112.58 | -3.11 | -2.69 | 115.67 | 115.67 | 112.43 | 0 |
| 1731346200 | 115.69 | 1.37 | 1.20 | 114.45 | 116.09 | 114.45 | 0 |
| 1731087000 | 114.32 | -1.35 | -1.17 | 115.67 | 115.91 | 114.18 | 0 |
| 1731000600 | 115.67 | 0.87 | 0.76 | 114.8 | 116.05 | 114.56 | 0 |
| 1730914200 | 114.8 | -0.58 | -0.50 | 115.46 | 117.95 | 114.31 | 0 |
| 1730827800 | 115.38 | 0.55 | 0.48 | 114.83 | 115.5 | 114.49 | 0 |
| 1730741400 | 114.83 | -0.58 | -0.50 | 115.4 | 115.99 | 114.83 | 0 |
| 1730482200 | 115.41 | 0.3 | 0.26 | 114.46 | 115.81 | 114.46 | 0 |
| 1730395800 | 115.11 | -1.22 | -1.05 | 116.28 | 116.28 | 114.57 | 0 |
| 1730309400 | 116.33 | -1.3 | -1.11 | 117.61 | 117.61 | 115.54 | 0 |
| 1730223000 | 117.63 | -0.72 | -0.61 | 118.4 | 119.31 | 117.56 | 0 |
| 1730136600 | 118.35 | 0.93 | 0.79 | 117.46 | 118.72 | 117.38 | 0 |
| 1729873800 | 117.42 | -0.09 | -0.08 | 117.45 | 117.75 | 116.82 | 0 |
| 1729787400 | 117.51 | 0.09 | 0.08 | 117.42 | 118.48 | 117.42 | 0 |
| 1729701000 | 117.42 | -0.59 | -0.50 | 117.94 | 118.16 | 116.96 | 0 |
| 1729614600 | 118.01 | -0.01 | -0.01 | 118 | 118.17 | 117.02 | 0 |
| 1729528200 | 118.02 | -1.21 | -1.01 | 119.22 | 119.34 | 117.92 | 0 |
| 1729269000 | 119.23 | 0.46 | 0.39 | 118.77 | 119.71 | 118.5 | 0 |
| 1729182600 | 118.77 | 1.44 | 1.23 | 117.32 | 119.4 | 117.32 | 0 |
| 1729096200 | 117.33 | -0.47 | -0.40 | 117.8 | 117.8 | 116.22 | 0 |
| 1729009800 | 117.8 | -1.25 | -1.05 | 119.08 | 119.12 | 117.63 | 0 |
| 1728923400 | 119.05 | 0.37 | 0.31 | 118.68 | 119.23 | 118.15 | 0 |
| 1728664200 | 118.68 | 0.28 | 0.24 | 118.11 | 118.83 | 117.52 | 0 |
| 1728577800 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 118.4 | 0 |
| 1728491400 | 118.4 | 0.61 | 0.52 | 117.8 | 118.51 | 117.53 | 0 |
| 1728405000 | 117.79 | -0.86 | -0.72 | 118.64 | 118.64 | 117.08 | 0 |
| 1728318600 | 118.65 | 0.55 | 0.47 | 118.01 | 118.79 | 117.61 | 0 |
| 1728059400 | 118.1 | 0.99 | 0.85 | 117.1 | 118.58 | 116.83 | 0 |
| 1727973000 | 117.11 | -1.56 | -1.31 | 118.68 | 118.68 | 116.81 | 0 |
| 1727886600 | 118.67 | 0.05 | 0.04 | 118.65 | 119.39 | 118.22 | 0 |
| 1727800200 | 118.62 | -1.19 | -0.99 | 119.6 | 119.88 | 118.19 | 0 |
| 1727713800 | 119.81 | -2.45 | -2.00 | 122.23 | 122.23 | 119.8 | 0 |
| 1727454600 | 122.26 | 0.78 | 0.64 | 121.48 | 122.46 | 121.48 | 0 |
| 1727368200 | 121.48 | 2.77 | 2.33 | 118.71 | 121.48 | 118.71 | 0 |
| 1727281800 | 118.71 | -0.6 | -0.50 | 119.29 | 119.29 | 118.42 | 0 |
| 1727195400 | 119.31 | 1.5 | 1.27 | 117.84 | 119.79 | 117.84 | 0 |
| 1727109000 | 117.81 | -1.64 | -1.37 | 117.69 | 117.98 | 117 | 0 |
| 1726849800 | 119.45 | -0.04 | -0.03 | 119.45 | 119.45 | 117.69 | 0 |
| 1726763400 | 119.49 | 2.67 | 2.29 | 116.91 | 119.49 | 116.91 | 0 |
| 1726677000 | 116.82 | -0.67 | -0.57 | 117.47 | 117.61 | 116.81 | 0 |
| 1726590600 | 117.49 | 0.6 | 0.51 | 116.92 | 118.06 | 116.92 | 0 |
| 1726504200 | 116.89 | -0.25 | -0.21 | 117.12 | 117.38 | 116.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
