CAC All Trade Gross Return Index (CACTR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 254.24 | 1.70504881963 | 14911.01 | 15165.25 | 14832.68 | 0 | 0 | IX |
| 4 | 371.85 | 2.51362093907 | 14793.4 | 15473.62 | 14760.16 | 0 | 0 | IX |
| 12 | -238.38 | -1.54755729656 | 15403.63 | 15749.31 | 14709.34 | 0 | 0 | IX |
| 26 | -434.26 | -2.78380538876 | 15599.51 | 16063.5 | 14479.17 | 0 | 0 | IX |
| 52 | -28.79 | -0.189482191701 | 15194.04 | 16777.16 | 14479.17 | 0 | 0 | IX |
| 156 | 1523.11 | 11.1647439478 | 13642.14 | 16777.16 | 11089.39 | 0 | 0 | IX |
| 260 | 3864.8 | 34.2004079484 | 11300.45 | 16777.16 | 6807.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 15016.05 | 22.31 | 0.15 | 15067.12 | 15086.05 | 15016.05 | 0 |
| 1734975000 | 14993.74 | -3.1 | -0.02 | 14965.19 | 15032.02 | 14910.89 | 0 |
| 1734715800 | 14996.84 | -35.5 | -0.24 | 14911.01 | 15026.17 | 14832.68 | 0 |
| 1734629400 | 15032.34 | -185.66 | -1.22 | 15019.86 | 15101.09 | 14967.9 | 0 |
| 1734543000 | 15218 | 40.4 | 0.27 | 15206.7 | 15244.86 | 15170.23 | 0 |
| 1734456600 | 15177.6 | 7.91 | 0.05 | 15099.08 | 15211.8 | 15087.14 | 0 |
| 1734370200 | 15169.69 | -110.34 | -0.72 | 15227.1 | 15251.42 | 15131.67 | 0 |
| 1734111000 | 15280.03 | -25.66 | -0.17 | 15291.74 | 15383.98 | 15239.84 | 0 |
| 1734024600 | 15305.69 | -8.02 | -0.05 | 15369.81 | 15374.45 | 15289.93 | 0 |
| 1733938200 | 15313.71 | 51.66 | 0.34 | 15235.88 | 15342.95 | 15222.79 | 0 |
| 1733851800 | 15262.05 | -152.99 | -0.99 | 15363.91 | 15376.5 | 15242.98 | 0 |
| 1733765400 | 15415.04 | 103.52 | 0.68 | 15417.04 | 15473.62 | 15348.74 | 0 |
| 1733506200 | 15311.52 | 192.41 | 1.27 | 15130.83 | 15343.66 | 15130.83 | 0 |
| 1733419800 | 15119.11 | 70.19 | 0.47 | 15046.91 | 15153.91 | 15040.32 | 0 |
| 1733333400 | 15048.92 | 108.28 | 0.72 | 14982.82 | 15085.68 | 14969.07 | 0 |
| 1733247000 | 14940.64 | 35.06 | 0.24 | 14958.09 | 15072.16 | 14890.52 | 0 |
| 1733160600 | 14905.58 | -10.81 | -0.07 | 14783.34 | 14990.75 | 14760.16 | 0 |
| 1732901400 | 14916.39 | 103.7 | 0.70 | 14793.4 | 14927.18 | 14779.78 | 0 |
| 1732815000 | 14812.69 | 75.53 | 0.51 | 14794.57 | 14866.94 | 14777.92 | 0 |
| 1732728600 | 14737.16 | -102.54 | -0.69 | 14718.37 | 14762.27 | 14633.63 | 0 |
| 1732642200 | 14839.7 | -131.62 | -0.88 | 14859.35 | 14964.83 | 14823.34 | 0 |
| 1732555800 | 14971.32 | 17.11 | 0.11 | 15100.82 | 15103.11 | 14925.28 | 0 |
| 1732296600 | 14954.21 | 87.06 | 0.59 | 14934.17 | 14984.97 | 14750.76 | 0 |
| 1732210200 | 14867.15 | 22.12 | 0.15 | 14838.38 | 14887.23 | 14709.34 | 0 |
| 1732123800 | 14845.03 | -67.18 | -0.45 | 14983.78 | 15010.24 | 14824.19 | 0 |
| 1732037400 | 14912.21 | -102.69 | -0.68 | 15056.61 | 15064.75 | 14721.73 | 0 |
| 1731951000 | 15014.9 | 14.09 | 0.09 | 15024.75 | 15044.93 | 14928.53 | 0 |
| 1731691800 | 15000.81 | -82.71 | -0.55 | 14967.89 | 15105.85 | 14932.7 | 0 |
| 1731605400 | 15083.52 | 173.24 | 1.16 | 14900.69 | 15097.59 | 14900.51 | 0 |
| 1731519000 | 14910.28 | 0 | 0.00 | 14910.28 | 14910.28 | 14910.28 | 0 |
| 1731432600 | 14910.28 | -406.52 | -2.65 | 15146.25 | 15184.23 | 14893.65 | 0 |
| 1731346200 | 15316.8 | 172.56 | 1.14 | 15271.48 | 15370.96 | 15259.32 | 0 |
| 1731087000 | 15144.24 | -164.21 | -1.07 | 15309.04 | 15309.04 | 15125.92 | 0 |
| 1731000600 | 15308.45 | 117.54 | 0.77 | 15194.77 | 15356.7 | 15167.45 | 0 |
| 1730914200 | 15190.91 | -83.42 | -0.55 | 15384.37 | 15601.45 | 15130.87 | 0 |
| 1730827800 | 15274.33 | 70.07 | 0.46 | 15221.13 | 15289.68 | 15161.09 | 0 |
| 1730741400 | 15204.26 | -73.15 | -0.48 | 15262.72 | 15350.77 | 15204.26 | 0 |
| 1730482200 | 15277.41 | 118.53 | 0.78 | 15206.6 | 15329.05 | 15198.8 | 0 |
| 1730395800 | 15158.88 | -146.07 | -0.95 | 15223.08 | 15235.01 | 15088.47 | 0 |
| 1730309400 | 15304.95 | -171.33 | -1.11 | 15388.33 | 15395.94 | 15210.81 | 0 |
| 1730223000 | 15476.28 | -94.58 | -0.61 | 15658.39 | 15687.52 | 15467.23 | 0 |
| 1730136600 | 15570.86 | 123.1 | 0.80 | 15541.39 | 15613.73 | 15443.27 | 0 |
| 1729873800 | 15447.76 | -16.95 | -0.11 | 15442.79 | 15491.06 | 15371.09 | 0 |
| 1729787400 | 15464.71 | 14.09 | 0.09 | 15511.69 | 15591.49 | 15464.71 | 0 |
| 1729701000 | 15450.62 | -77.66 | -0.50 | 15493.46 | 15552.5 | 15399.36 | 0 |
| 1729614600 | 15528.28 | -0.26 | -0.00 | 15488.84 | 15550.51 | 15403.32 | 0 |
| 1729528200 | 15528.54 | -160.29 | -1.02 | 15646.1 | 15706.45 | 15515.42 | 0 |
| 1729269000 | 15688.83 | 58.85 | 0.38 | 15629.35 | 15749.31 | 15621.92 | 0 |
| 1729182600 | 15629.98 | 179.99 | 1.16 | 15487.6 | 15713.28 | 15481.01 | 0 |
| 1729096200 | 15449.99 | -53.7 | -0.35 | 15355.82 | 15487.51 | 15345.28 | 0 |
| 1729009800 | 15503.69 | -144.48 | -0.92 | 15652.51 | 15657.86 | 15482.73 | 0 |
| 1728923400 | 15648.17 | 44.53 | 0.29 | 15604.92 | 15666.46 | 15533.89 | 0 |
| 1728664200 | 15603.64 | 35.76 | 0.23 | 15495.47 | 15621.62 | 15458.63 | 0 |
| 1728577800 | 15567.88 | 0 | 0.00 | 15567.88 | 15567.88 | 15567.88 | 0 |
| 1728491400 | 15567.88 | 84.09 | 0.54 | 15476.63 | 15581.72 | 15454.6 | 0 |
| 1728405000 | 15483.79 | -106.48 | -0.68 | 15414.77 | 15523.72 | 15390.12 | 0 |
| 1728318600 | 15590.27 | 56 | 0.36 | 15582.37 | 15612.33 | 15463.15 | 0 |
| 1728059400 | 15534.27 | 142.44 | 0.93 | 15403.63 | 15587.41 | 15384.95 | 0 |
| 1727973000 | 15391.83 | -200.02 | -1.28 | 15543.32 | 15544.37 | 15355.24 | 0 |
| 1727886600 | 15591.85 | 0.91 | 0.01 | 15633.48 | 15684.22 | 15535.37 | 0 |
| 1727800200 | 15590.94 | -121.42 | -0.77 | 15711.38 | 15756.71 | 15539.48 | 0 |
| 1727713800 | 15712.36 | -323.47 | -2.02 | 15942.08 | 15975.35 | 15711.53 | 0 |
| 1727454600 | 16035.83 | 105.41 | 0.66 | 15987.28 | 16063.5 | 15940.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
