CAC Small Net Return Index (CACSN)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -313.75 | -1.77839825691 | 17642.28 | 17938.45 | 17230.71 | 0 | 0 | IX |
| 4 | 294.64 | 1.72972820653 | 17033.89 | 18477.99 | 16661.53 | 0 | 0 | IX |
| 12 | 1256.86 | 7.82034474327 | 16071.67 | 18477.99 | 15855.81 | 0 | 0 | IX |
| 26 | 317.13 | 1.86422046392 | 17011.4 | 18477.99 | 15382.65 | 0 | 0 | IX |
| 52 | -76.95 | -0.442102142544 | 17405.48 | 19633.96 | 15382.65 | 0 | 0 | IX |
| 156 | -2419.75 | -12.2529658279 | 19748.28 | 20191.21 | 14303.25 | 0 | 0 | IX |
| 260 | 6575.57 | 61.1512550963 | 10752.96 | 21971.56 | 10752.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 17328.53 | -75.7 | -0.43 | 17573.99 | 17573.99 | 17230.71 | 0 |
| 1742578200 | 17404.23 | -133.48 | -0.76 | 17502.42 | 17517.21 | 17364.2 | 0 |
| 1742491800 | 17537.71 | -212 | -1.19 | 17814.77 | 17841.05 | 17440.9 | 0 |
| 1742405400 | 17749.71 | -137.11 | -0.77 | 17811.39 | 17812.34 | 17656.86 | 0 |
| 1742319000 | 17886.82 | 147.02 | 0.83 | 17856.94 | 17938.45 | 17813 | 0 |
| 1742232600 | 17739.8 | 210.78 | 1.20 | 17642.28 | 17831.11 | 17618.05 | 0 |
| 1741973400 | 17529.02 | 113.87 | 0.65 | 17435.99 | 17602.47 | 17427.55 | 0 |
| 1741887000 | 17415.15 | -406.3 | -2.28 | 17718.66 | 17723.23 | 17415.15 | 0 |
| 1741800600 | 17821.45 | -80.63 | -0.45 | 17825.19 | 17960.99 | 17728.72 | 0 |
| 1741714200 | 17902.08 | -218.53 | -1.21 | 18161.16 | 18310.3 | 17883.51 | 0 |
| 1741627800 | 18120.61 | 85.65 | 0.47 | 18288.78 | 18376.8 | 18062.43 | 0 |
| 1741368600 | 18034.96 | -247 | -1.35 | 18104.27 | 18142.23 | 17879.04 | 0 |
| 1741282200 | 18281.96 | 152.4 | 0.84 | 18430.03 | 18477.99 | 17794.97 | 0 |
| 1741195800 | 18129.56 | 1 | 6.61 | 17269.54 | 18276.56 | 17269.54 | 0 |
| 1741109400 | 17005.07 | -106.32 | -0.62 | 17113.96 | 17464.85 | 16920.57 | 0 |
| 1741023000 | 17111.39 | 351.98 | 2.10 | 16973.47 | 17187.86 | 16895.22 | 0 |
| 1740763800 | 16759.41 | -115.76 | -0.69 | 16721.2 | 16759.41 | 16661.529 | 0 |
| 1740677400 | 16875.17 | -53.76 | -0.32 | 16910.19 | 16910.19 | 16783.53 | 0 |
| 1740591000 | 16928.93 | 37.28 | 0.22 | 16954.34 | 16985.33 | 16911.16 | 0 |
| 1740504600 | 16891.65 | -139.96 | -0.82 | 17017.94 | 17050.14 | 16891.65 | 0 |
| 1740418200 | 17031.61 | 29.55 | 0.17 | 17033.89 | 17153.07 | 16972.96 | 0 |
| 1740159000 | 17002.06 | 127.55 | 0.76 | 16959.52 | 17044.06 | 16950.15 | 0 |
| 1740072600 | 16874.51 | 28.29 | 0.17 | 16868.96 | 16991.26 | 16863.47 | 0 |
| 1739986200 | 16846.22 | -101.62 | -0.60 | 17017.98 | 17022.64 | 16835.39 | 0 |
| 1739899800 | 16947.84 | 48.18 | 0.29 | 16975.28 | 17022.72 | 16884.22 | 0 |
| 1739813400 | 16899.66 | 64.66 | 0.38 | 16878.7 | 16917.18 | 16832.17 | 0 |
| 1739554200 | 16835 | 25.83 | 0.15 | 16840.51 | 16921.8 | 16804.87 | 0 |
| 1739467800 | 16809.17 | 116.07 | 0.70 | 16843.51 | 16894.88 | 16746.08 | 0 |
| 1739381400 | 16693.099 | 47.25 | 0.28 | 16658.57 | 16774.419 | 16652.169 | 0 |
| 1739295000 | 16645.849 | 1.03 | 0.01 | 16649.49 | 16668.169 | 16577.88 | 0 |
| 1739208600 | 16644.82 | 77.6 | 0.47 | 16612.8 | 16701.13 | 16604.84 | 0 |
| 1738949400 | 16567.22 | -121.62 | -0.73 | 16665.38 | 16744.619 | 16551.36 | 0 |
| 1738863000 | 16688.84 | 110.69 | 0.67 | 16645.5 | 16751.4 | 16629.349 | 0 |
| 1738776600 | 16578.15 | -7.15 | -0.04 | 16587.73 | 16592.08 | 16548.099 | 0 |
| 1738690200 | 16585.3 | 119.98 | 0.73 | 16535.83 | 16598.369 | 16419.47 | 0 |
| 1738603800 | 16465.32 | -163.98 | -0.99 | 16382.21 | 16471.89 | 16310.58 | 0 |
| 1738344600 | 16629.3 | 176.32 | 1.07 | 16496.75 | 16629.3 | 16456.54 | 0 |
| 1738258200 | 16452.98 | 142.31 | 0.87 | 16391.98 | 16517.79 | 16373.91 | 0 |
| 1738171800 | 16310.67 | -71.15 | -0.43 | 16445.46 | 16462.619 | 16300.91 | 0 |
| 1738085400 | 16381.82 | 99.42 | 0.61 | 16324.71 | 16448.71 | 16259.29 | 0 |
| 1737999000 | 16282.4 | 65.43 | 0.40 | 16154.57 | 16299.69 | 16135.57 | 0 |
| 1737739800 | 16216.97 | -21.66 | -0.13 | 16244.43 | 16360.62 | 16136.38 | 0 |
| 1737653400 | 16238.63 | 0 | 0.00 | 16238.63 | 16238.63 | 16238.63 | 0 |
| 1737567000 | 16238.63 | 0 | 0.00 | 16238.63 | 16238.63 | 16238.63 | 0 |
| 1737480600 | 16238.63 | 74.12 | 0.46 | 16146.09 | 16247.4 | 16141.62 | 0 |
| 1737394200 | 16164.51 | 110.25 | 0.69 | 16134.08 | 16238.25 | 16103.7 | 0 |
| 1737135000 | 16054.26 | 74.81 | 0.47 | 15990.17 | 16101.83 | 15990 | 0 |
| 1737048600 | 15979.45 | -10.09 | -0.06 | 16047.98 | 16047.98 | 15934.81 | 0 |
| 1736962200 | 15989.54 | 102.62 | 0.65 | 15937.55 | 16024.79 | 15855.81 | 0 |
| 1736875800 | 15886.92 | -131.81 | -0.82 | 16072.64 | 16112.56 | 15885.16 | 0 |
| 1736789400 | 16018.73 | -207.42 | -1.28 | 16220.27 | 16255.57 | 16018.73 | 0 |
| 1736530200 | 16226.15 | -122.48 | -0.75 | 16396.97 | 16396.97 | 16215.44 | 0 |
| 1736443800 | 16348.63 | 30.23 | 0.19 | 16283.84 | 16396.259 | 16275.42 | 0 |
| 1736357400 | 16318.4 | -191.39 | -1.16 | 16519.75 | 16532.529 | 16298.14 | 0 |
| 1736271000 | 16509.79 | -67.23 | -0.41 | 16621.05 | 16647.72 | 16509.79 | 0 |
| 1736184600 | 16577.02 | 182.96 | 1.12 | 16492.59 | 16659.18 | 16439.43 | 0 |
| 1735925400 | 16394.06 | -36.89 | -0.22 | 16444.88 | 16505.84 | 16392.22 | 0 |
| 1735839000 | 16430.95 | 171.63 | 1.06 | 16373.78 | 16432.48 | 16272.31 | 0 |
| 1735666200 | 16259.32 | 190.59 | 1.19 | 16085.45 | 16259.32 | 16085.45 | 0 |
| 1735579800 | 16068.73 | -3.52 | -0.02 | 16071.67 | 16102.06 | 16017.19 | 0 |
| 1735320600 | 16072.25 | 215.99 | 1.36 | 15893.5 | 16095.13 | 15893.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
