CAC Small Index (CACS)
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 | 8.74 | 0.0785759237616 | 11123 | 11236.25 | 11109.38 | 0 | 0 | IX |
| 4 | 118.44 | 1.07542698374 | 11013.3 | 11552.15 | 11011.04 | 0 | 0 | IX |
| 12 | -511.74 | -4.39507776026 | 11643.48 | 11702.64 | 10953.55 | 0 | 0 | IX |
| 26 | -626.14 | -5.3252797273 | 11757.88 | 13058.58 | 10805.66 | 0 | 0 | IX |
| 52 | 646.53 | 6.16611398341 | 10485.21 | 13058.58 | 9569.18 | 0 | 0 | IX |
| 156 | -3184.81 | -22.2456527585 | 14316.55 | 15152.71 | 9569.18 | 0 | 0 | IX |
| 260 | 934.96 | 9.16916909063 | 10196.78 | 15152.71 | 6746.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 11197.44 | 0 | 0.00 | 11197.44 | 11197.44 | 11197.44 | 0 |
| 1728491400 | 11197.44 | 33.93 | 0.30 | 11173.92 | 11215.94 | 11158.13 | 0 |
| 1728405000 | 11163.51 | -16.26 | -0.15 | 11147.7 | 11193.99 | 11109.38 | 0 |
| 1728318600 | 11179.77 | -4.83 | -0.04 | 11217.96 | 11221.62 | 11134.53 | 0 |
| 1728059400 | 11184.6 | 90.88 | 0.82 | 11123 | 11236.25 | 11123 | 0 |
| 1727973000 | 11093.72 | -105.47 | -0.94 | 11245.63 | 11266.23 | 11093.72 | 0 |
| 1727886600 | 11199.19 | -51.33 | -0.46 | 11262.64 | 11272.07 | 11195.76 | 0 |
| 1727800200 | 11250.52 | -172.92 | -1.51 | 11431.47 | 11441.96 | 11250.52 | 0 |
| 1727713800 | 11423.44 | -106.19 | -0.92 | 11487.39 | 11516.88 | 11372.9 | 0 |
| 1727454600 | 11529.63 | 83.79 | 0.73 | 11479.65 | 11552.15 | 11478.14 | 0 |
| 1727368200 | 11445.84 | 270.27 | 2.42 | 11289.78 | 11460.1 | 11289.78 | 0 |
| 1727281800 | 11175.57 | 24.73 | 0.22 | 11152.14 | 11218.55 | 11152.14 | 0 |
| 1727195400 | 11150.84 | 1.35 | 0.01 | 11224.09 | 11267.34 | 11145.41 | 0 |
| 1727109000 | 11149.49 | -86.02 | -0.77 | 11128.82 | 11189.34 | 11070.19 | 0 |
| 1726849800 | 11235.51 | -17.74 | -0.16 | 11235.51 | 11250.64 | 11133.46 | 0 |
| 1726763400 | 11253.25 | 174.26 | 1.57 | 11190.12 | 11253.25 | 11185.68 | 0 |
| 1726677000 | 11078.99 | -42.8 | -0.38 | 11107.19 | 11118.68 | 11074.66 | 0 |
| 1726590600 | 11121.79 | 49.71 | 0.45 | 11110.9 | 11145.79 | 11097.14 | 0 |
| 1726504200 | 11072.08 | -67.2 | -0.60 | 11098.52 | 11119.64 | 11052.16 | 0 |
| 1726245000 | 11139.28 | 138.86 | 1.26 | 11013.3 | 11160.17 | 11011.04 | 0 |
| 1726158600 | 11000.42 | -52.2 | -0.47 | 11107.4 | 11114.82 | 10960.53 | 0 |
| 1726072200 | 11052.62 | -48.29 | -0.44 | 11113.1 | 11185.15 | 11022.25 | 0 |
| 1725985800 | 11100.91 | -41.11 | -0.37 | 11140.69 | 11187.86 | 11079.95 | 0 |
| 1725899400 | 11142.02 | 30.52 | 0.27 | 11173.79 | 11219.73 | 11139.86 | 0 |
| 1725640200 | 11111.5 | -203.47 | -1.80 | 11262.17 | 11283.88 | 11095.12 | 0 |
| 1725553800 | 11314.97 | 76.44 | 0.68 | 11234.91 | 11380.26 | 11223.91 | 0 |
| 1725467400 | 11238.53 | -4.24 | -0.04 | 11135.92 | 11264.83 | 11135.92 | 0 |
| 1725381000 | 11242.77 | -243.06 | -2.12 | 11479.93 | 11488.72 | 11242.77 | 0 |
| 1725294600 | 11485.83 | -115.01 | -0.99 | 11601.62 | 11609.97 | 11466.58 | 0 |
| 1725035400 | 11600.84 | 60.33 | 0.52 | 11564.89 | 11630.41 | 11548.13 | 0 |
| 1724949000 | 11540.51 | 63.38 | 0.55 | 11490.01 | 11546.86 | 11475.6 | 0 |
| 1724862600 | 11477.13 | 5.16 | 0.04 | 11517.25 | 11520.42 | 11457.27 | 0 |
| 1724776200 | 11471.97 | -59.77 | -0.52 | 11539.15 | 11577.04 | 11471.97 | 0 |
| 1724689800 | 11531.74 | 64.3 | 0.56 | 11472.52 | 11557.02 | 11468.2 | 0 |
| 1724430600 | 11467.44 | 89.32 | 0.79 | 11406.15 | 11472.98 | 11357.37 | 0 |
| 1724344200 | 11378.12 | -19.85 | -0.17 | 11423.49 | 11446.7 | 11378.12 | 0 |
| 1724257800 | 11397.97 | 100.63 | 0.89 | 11329.1 | 11399.6 | 11318.16 | 0 |
| 1724171400 | 11297.34 | -153.57 | -1.34 | 11424.04 | 11459.63 | 11297.34 | 0 |
| 1724085000 | 11450.91 | 39.24 | 0.34 | 11441.66 | 11468 | 11421.56 | 0 |
| 1723825800 | 11411.67 | 17 | 0.15 | 11430.3 | 11444.99 | 11383.02 | 0 |
| 1723739400 | 11394.67 | 131.47 | 1.17 | 11289.3 | 11415.93 | 11268.6 | 0 |
| 1723653000 | 11263.2 | 68.32 | 0.61 | 11262.26 | 11289.62 | 11225.99 | 0 |
| 1723566600 | 11194.88 | 52.74 | 0.47 | 11166.75 | 11213.33 | 11148.21 | 0 |
| 1723480200 | 11142.14 | 35.11 | 0.32 | 11172 | 11212.55 | 11133.84 | 0 |
| 1723221000 | 11107.03 | 84.36 | 0.77 | 11066.99 | 11157.11 | 11059.63 | 0 |
| 1723134600 | 11022.67 | -71.63 | -0.65 | 11065.07 | 11065.07 | 10953.55 | 0 |
| 1723048200 | 11094.3 | 177.96 | 1.63 | 10996.41 | 11119.81 | 10970.29 | 0 |
| 1722961800 | 10916.34 | 128.3 | 1.19 | 10917.75 | 10977.84 | 10817.72 | 0 |
| 1722875400 | 10788.04 | -347.37 | -3.12 | 10775.97 | 10840 | 10633.02 | 0 |
| 1722616200 | 11135.41 | -200.27 | -1.77 | 11283.22 | 11283.22 | 11111.14 | 0 |
| 1722529800 | 11335.68 | -132.79 | -1.16 | 11514.58 | 11522.7 | 11332.53 | 0 |
| 1722443400 | 11468.47 | 42.65 | 0.37 | 11504.45 | 11553.19 | 11468.47 | 0 |
| 1722357000 | 11425.82 | -28.29 | -0.25 | 11378.79 | 11460.66 | 11378.79 | 0 |
| 1722270600 | 11454.11 | 0 | 0.00 | 11454.11 | 11454.11 | 11454.11 | 0 |
| 1722011400 | 11454.11 | 125.83 | 1.11 | 11343.64 | 11455.62 | 11343.64 | 0 |
| 1721925000 | 11328.28 | -159.27 | -1.39 | 11363.14 | 11363.14 | 11222.14 | 0 |
| 1721838600 | 11487.55 | -62.79 | -0.54 | 11523.12 | 11557.61 | 11476.93 | 0 |
| 1721752200 | 11550.34 | -82.07 | -0.71 | 11642.4 | 11663.62 | 11533.62 | 0 |
| 1721665800 | 11632.41 | -30.11 | -0.26 | 11583.49 | 11702.64 | 11576.89 | 0 |
| 1721406600 | 11662.52 | 0 | 0.00 | 11662.52 | 11662.52 | 11662.52 | 0 |
| 1721320200 | 11662.52 | 33.14 | 0.28 | 11667.9 | 11709.54 | 11602.96 | 0 |
| 1721233800 | 11629.38 | 3.22 | 0.03 | 11641.45 | 11675.44 | 11587.93 | 0 |
| 1721147400 | 11626.16 | -33.86 | -0.29 | 11623.06 | 11642.31 | 11533.5 | 0 |
| 1721061000 | 11660.02 | -34.67 | -0.30 | 11691.38 | 11753.41 | 11646.23 | 0 |
| 1720801800 | 11694.69 | 36.29 | 0.31 | 11666.76 | 11713.27 | 11623.17 | 0 |
| 1720715400 | 11658.4 | 144.56 | 1.26 | 11552.92 | 11661.25 | 11479.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
