CAC Mid 60 Gross Return Index (CACMR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -395.8 | -1.48341205761 | 26681.73 | 26765.08 | 25818.45 | 0 | 0 | IX |
| 4 | -567.16 | -2.11208468001 | 26853.09 | 27116.26 | 25818.45 | 0 | 0 | IX |
| 12 | -2387.09 | -8.32521303999 | 28673.02 | 28673.02 | 25818.45 | 0 | 0 | IX |
| 26 | -1973.19 | -6.98248919287 | 28259.12 | 28977.44 | 25818.45 | 0 | 0 | IX |
| 52 | -1382.37 | -4.99622311454 | 27668.3 | 30955.06 | 25818.45 | 0 | 0 | IX |
| 156 | -2286.89 | -8.00372521858 | 28572.82 | 30955.06 | 22150.71 | 0 | 0 | IX |
| 260 | 1490.61 | 6.01165865171 | 24795.32 | 30955.06 | 14811.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 26198.55 | 5.18 | 0.02 | 26014.58 | 26198.55 | 25818.45 | 0 |
| 1734629400 | 26193.37 | -323.14 | -1.22 | 26095.93 | 26328.28 | 26081.57 | 0 |
| 1734543000 | 26516.51 | 159.94 | 0.61 | 26400.73 | 26574.72 | 26381.26 | 0 |
| 1734456600 | 26356.57 | -83.69 | -0.32 | 26279.38 | 26430.56 | 26233.76 | 0 |
| 1734370200 | 26440.26 | -343.47 | -1.28 | 26681.73 | 26765.08 | 26281.61 | 0 |
| 1734111000 | 26783.73 | -113.2 | -0.42 | 26881.16 | 27020.49 | 26766.43 | 0 |
| 1734024600 | 26896.93 | -46.1 | -0.17 | 27030.15 | 27044.83 | 26855.76 | 0 |
| 1733938200 | 26943.03 | -93.29 | -0.35 | 26873.65 | 27000.19 | 26800.06 | 0 |
| 1733851800 | 27036.32 | -5.32 | -0.02 | 26944.06 | 27059.95 | 26932.5 | 0 |
| 1733765400 | 27041.64 | 201.81 | 0.75 | 26996.17 | 27116.26 | 26957.7 | 0 |
| 1733506200 | 26839.83 | 304.99 | 1.15 | 26586.06 | 26850.22 | 26571.91 | 0 |
| 1733419800 | 26534.84 | 281.03 | 1.07 | 26251.55 | 26573.59 | 26234.01 | 0 |
| 1733333400 | 26253.81 | 280.77 | 1.08 | 26057.93 | 26275.2 | 26032.57 | 0 |
| 1733247000 | 25973.04 | -50.13 | -0.19 | 26068.75 | 26178.31 | 25928.41 | 0 |
| 1733160600 | 26023.17 | -452.38 | -1.71 | 26218.58 | 26285.2 | 25998.31 | 0 |
| 1732901400 | 26475.55 | 8.79 | 0.03 | 26497.83 | 26555.47 | 26332.73 | 0 |
| 1732815000 | 26466.76 | -9.68 | -0.04 | 26407.3 | 26564.07 | 26407.3 | 0 |
| 1732728600 | 26476.44 | 0 | 0.00 | 26476.44 | 26476.44 | 26476.44 | 0 |
| 1732642200 | 26476.44 | -374.2 | -1.39 | 26610.74 | 26734.42 | 26476.44 | 0 |
| 1732555800 | 26850.64 | 179.21 | 0.67 | 26853.09 | 26892.15 | 26609.18 | 0 |
| 1732296600 | 26671.43 | 163.24 | 0.62 | 26552.83 | 26680.65 | 26266.07 | 0 |
| 1732210200 | 26508.19 | -70.09 | -0.26 | 26634.93 | 26665.81 | 26416.98 | 0 |
| 1732123800 | 26578.28 | -270.31 | -1.01 | 26919.63 | 26922.19 | 26547.35 | 0 |
| 1732037400 | 26848.59 | -157.18 | -0.58 | 27140.26 | 27140.26 | 26524.83 | 0 |
| 1731951000 | 27005.77 | -45.98 | -0.17 | 27163.34 | 27211.48 | 26901.64 | 0 |
| 1731691800 | 27051.75 | -135.78 | -0.50 | 26979.68 | 27320.99 | 26948.59 | 0 |
| 1731605400 | 27187.53 | 289.47 | 1.08 | 27024.48 | 27210.47 | 26898.29 | 0 |
| 1731519000 | 26898.06 | -107.45 | -0.40 | 26999.93 | 27168.63 | 26765.11 | 0 |
| 1731432600 | 27005.51 | -653.44 | -2.36 | 27378.58 | 27414.77 | 26962.75 | 0 |
| 1731346200 | 27658.95 | 115.52 | 0.42 | 27722.94 | 27795.99 | 27658.95 | 0 |
| 1731087000 | 27543.43 | -98.24 | -0.36 | 27637.12 | 27678.77 | 27442.51 | 0 |
| 1731000600 | 27641.67 | 422.1 | 1.55 | 27337.33 | 27669.44 | 27337.33 | 0 |
| 1730914200 | 27219.57 | -133.64 | -0.49 | 27542.09 | 27830.04 | 27115.87 | 0 |
| 1730827800 | 27353.21 | 103.31 | 0.38 | 27248.7 | 27404.39 | 27208.94 | 0 |
| 1730741400 | 27249.9 | -170.62 | -0.62 | 27349.5 | 27502.4 | 27248.35 | 0 |
| 1730482200 | 27420.52 | 180.57 | 0.66 | 27217.09 | 27502.62 | 27217.09 | 0 |
| 1730395800 | 27239.95 | 155.39 | 0.57 | 26985.2 | 27289.56 | 26957.31 | 0 |
| 1730309400 | 27084.56 | -350.87 | -1.28 | 27244.87 | 27295.91 | 27047.04 | 0 |
| 1730223000 | 27435.43 | -157.75 | -0.57 | 27640.64 | 27701.82 | 27383.26 | 0 |
| 1730136600 | 27593.18 | 208.7 | 0.76 | 27479.81 | 27603.98 | 27341.15 | 0 |
| 1729873800 | 27384.48 | -51.62 | -0.19 | 27295.63 | 27439.7 | 27225.66 | 0 |
| 1729787400 | 27436.1 | 23.67 | 0.09 | 27440.37 | 27680.8 | 27436.1 | 0 |
| 1729701000 | 27412.43 | -122.89 | -0.45 | 27488.95 | 27710.61 | 27407.82 | 0 |
| 1729614600 | 27535.32 | -177.41 | -0.64 | 27444.78 | 27585.12 | 27359.2 | 0 |
| 1729528200 | 27712.73 | 0 | 0.00 | 27712.73 | 27712.73 | 27712.73 | 0 |
| 1729269000 | 27712.73 | 143.54 | 0.52 | 27505.55 | 27797.35 | 27505.55 | 0 |
| 1729182600 | 27569.19 | 89.37 | 0.33 | 27517.7 | 27739.77 | 27470.31 | 0 |
| 1729096200 | 27479.82 | -81.28 | -0.29 | 27295.91 | 27557.4 | 27295.91 | 0 |
| 1729009800 | 27561.1 | -71.52 | -0.26 | 27721.77 | 27750.13 | 27530.44 | 0 |
| 1728923400 | 27632.62 | -33.58 | -0.12 | 27639.49 | 27653.05 | 27457.94 | 0 |
| 1728664200 | 27666.2 | 56.97 | 0.21 | 27569.8 | 27683 | 27543.87 | 0 |
| 1728577800 | 27609.23 | -227.09 | -0.82 | 27769.09 | 27800.57 | 27600.64 | 0 |
| 1728491400 | 27836.32 | 186.37 | 0.67 | 27645.14 | 27850.49 | 27636.91 | 0 |
| 1728405000 | 27649.95 | -262.69 | -0.94 | 27635.45 | 27734.95 | 27553.49 | 0 |
| 1728318600 | 27912.64 | -136.29 | -0.49 | 28132.52 | 28176.49 | 27789.24 | 0 |
| 1728059400 | 28048.93 | 589.21 | 2.15 | 27549.81 | 28122.78 | 27544.75 | 0 |
| 1727973000 | 27459.72 | -322.39 | -1.16 | 27670.72 | 27709.23 | 27427.18 | 0 |
| 1727886600 | 27782.11 | -66.25 | -0.24 | 27871.56 | 27977.92 | 27751.66 | 0 |
| 1727800200 | 27848.36 | -187.44 | -0.67 | 28080.04 | 28167.41 | 27789.28 | 0 |
| 1727713800 | 28035.8 | -720.94 | -2.51 | 28673.02 | 28673.02 | 28022.57 | 0 |
| 1727454600 | 28756.74 | 312.09 | 1.10 | 28488.29 | 28796.26 | 28484.71 | 0 |
| 1727368200 | 28444.65 | 431.29 | 1.54 | 28305.99 | 28534.18 | 28278.38 | 0 |
| 1727281800 | 28013.36 | -2.03 | -0.01 | 27897.02 | 28140.39 | 27891.51 | 0 |
| 1727195400 | 28015.39 | 175.83 | 0.63 | 28079.78 | 28170.53 | 27998.99 | 0 |
| 1727109000 | 27839.56 | -519.78 | -1.83 | 27923.13 | 27928.34 | 27673 | 0 |
| 1726849800 | 28359.34 | -94.67 | -0.33 | 28359.34 | 28362.76 | 27923.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
