CAC 40 GOVERNAN NR (CAGON)
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 | -18.71 | -0.824439724687 | 2269.42 | 2289.76 | 2238.4 | 0 | 0 | IX |
| 4 | 0.79 | 0.0351123595506 | 2249.92 | 2320.04 | 2212.57 | 0 | 0 | IX |
| 12 | 207.1 | 10.1340275297 | 2043.61 | 2320.04 | 2005.83 | 0 | 0 | IX |
| 26 | 127.61 | 6.01055060996 | 2123.1 | 2320.04 | 1957.3 | 0 | 0 | IX |
| 52 | 95.82 | 4.44663068649 | 2154.89 | 2320.04 | 1942.43 | 0 | 0 | IX |
| 156 | 388.23 | 20.844787595 | 1862.48 | 2320.04 | 1557.93 | 0 | 0 | IX |
| 260 | 1073.28 | 91.154463535 | 1177.43 | 2320.04 | 1107.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 2267.11 | 20.9 | 0.93 | 2252.23 | 2275.37 | 2251.39 | 0 |
| 1742837400 | 2246.21 | -1.92 | -0.09 | 2268.73 | 2272.19 | 2240.71 | 0 |
| 1742578200 | 2248.13 | -16.87 | -0.74 | 2255.2 | 2257.44 | 2238.4 | 0 |
| 1742491800 | 2265 | -18.29 | -0.80 | 2285.45 | 2289.76 | 2255.28 | 0 |
| 1742405400 | 2283.29 | 9.24 | 0.41 | 2269.42 | 2286.2399 | 2266.93 | 0 |
| 1742319000 | 2274.05 | 16.39 | 0.73 | 2266.16 | 2284.33 | 2266.02 | 0 |
| 1742232600 | 2257.66 | 8.81 | 0.39 | 2251.43 | 2264.7199 | 2248.84 | 0 |
| 1741973400 | 2248.85 | 12.8 | 0.57 | 2224.19 | 2258.4699 | 2220.55 | 0 |
| 1741887000 | 2236.05 | -7.2 | -0.32 | 2236.9899 | 2253.82 | 2222.67 | 0 |
| 1741800600 | 2243.25 | 1.36 | 0.06 | 2259.36 | 2263.13 | 2233.73 | 0 |
| 1741714200 | 2241.89 | -32.03 | -1.41 | 2281.76 | 2291.69 | 2233.13 | 0 |
| 1741627800 | 2273.92 | -16.55 | -0.72 | 2303.62 | 2307.12 | 2270.7199 | 0 |
| 1741368600 | 2290.4699 | -22.78 | -0.98 | 2302.66 | 2304.37 | 2270.91 | 0 |
| 1741282200 | 2313.25 | 35.83 | 1.57 | 2295.95 | 2320.04 | 2280.04 | 0 |
| 1741195800 | 2277.42 | 53.68 | 2.41 | 2263.02 | 2292.32 | 2256.2199 | 0 |
| 1741109400 | 2223.7399 | -41.18 | -1.82 | 2242.13 | 2248.16 | 2212.57 | 0 |
| 1741023000 | 2264.92 | 24.85 | 1.11 | 2244.98 | 2275.9 | 2231.01 | 0 |
| 1740763800 | 2240.07 | -7.86 | -0.35 | 2225.35 | 2240.08 | 2213.16 | 0 |
| 1740677400 | 2247.93 | -14.99 | -0.66 | 2252.52 | 2258.73 | 2235.82 | 0 |
| 1740591000 | 2262.92 | 23.81 | 1.06 | 2249.92 | 2267.61 | 2246.2399 | 0 |
| 1740504600 | 2239.11 | -8.73 | -0.39 | 2239.4 | 2253.61 | 2236.29 | 0 |
| 1740418200 | 2247.84 | -0.64 | -0.03 | 2252.29 | 2260.16 | 2238.04 | 0 |
| 1740159000 | 2248.48 | 13.23 | 0.59 | 2243.38 | 2252.54 | 2239.28 | 0 |
| 1740072600 | 2235.25 | -3.75 | -0.17 | 2244.16 | 2254.88 | 2231.35 | 0 |
| 1739986200 | 2239 | -20.63 | -0.91 | 2259.68 | 2263.53 | 2235.27 | 0 |
| 1739899800 | 2259.63 | -4.31 | -0.19 | 2266.2 | 2266.2 | 2245.81 | 0 |
| 1739813400 | 2263.94 | 3.21 | 0.14 | 2261.12 | 2266.82 | 2256.46 | 0 |
| 1739554200 | 2260.73 | 10.31 | 0.46 | 2246.64 | 2267.91 | 2244.39 | 0 |
| 1739467800 | 2250.42 | 44.49 | 2.02 | 2252.14 | 2254.9 | 2239.19 | 0 |
| 1739381400 | 2205.93 | 0 | 0.00 | 2205.93 | 2205.93 | 2205.93 | 0 |
| 1739295000 | 2205.93 | 7.05 | 0.32 | 2200.51 | 2209.57 | 2196.82 | 0 |
| 1739208600 | 2198.88 | 7.96 | 0.36 | 2193.03 | 2201.5 | 2191.79 | 0 |
| 1738949400 | 2190.92 | -5.17 | -0.24 | 2201.3 | 2210.2399 | 2186.91 | 0 |
| 1738863000 | 2196.09 | 42.64 | 1.98 | 2160.78 | 2201.08 | 2160 | 0 |
| 1738776600 | 2153.45 | -4.45 | -0.21 | 2156.18 | 2157.11 | 2144.07 | 0 |
| 1738690200 | 2157.9 | 15.75 | 0.74 | 2149.9899 | 2159.9 | 2132.9699 | 0 |
| 1738603800 | 2142.15 | -28.02 | -1.29 | 2120.67 | 2146.85 | 2119.84 | 0 |
| 1738344600 | 2170.17 | 0.72 | 0.03 | 2172.59 | 2179.28 | 2167.14 | 0 |
| 1738258200 | 2169.45 | 19.12 | 0.89 | 2155.13 | 2174.64 | 2146.45 | 0 |
| 1738171800 | 2150.33 | -6.15 | -0.29 | 2151.59 | 2154.41 | 2143.4699 | 0 |
| 1738085400 | 2156.48 | 11.97 | 0.56 | 2143.69 | 2167.27 | 2142.94 | 0 |
| 1737999000 | 2144.51 | 4.28 | 0.20 | 2130.34 | 2152.3 | 2126.91 | 0 |
| 1737739800 | 2140.23 | 13.51 | 0.64 | 2145.17 | 2160.7 | 2134.12 | 0 |
| 1737653400 | 2126.7199 | 10.69 | 0.51 | 2116.04 | 2127.53 | 2112.58 | 0 |
| 1737567000 | 2116.03 | 3.28 | 0.16 | 2113.59 | 2130.69 | 2109.4899 | 0 |
| 1737480600 | 2112.75 | 3.36 | 0.16 | 2104.59 | 2113.21 | 2101.11 | 0 |
| 1737394200 | 2109.39 | 12.57 | 0.60 | 2101.08 | 2116.04 | 2096.33 | 0 |
| 1737135000 | 2096.82 | 21.34 | 1.03 | 2089.89 | 2102.59 | 2085.12 | 0 |
| 1737048600 | 2075.48 | 20.58 | 1.00 | 2070.18 | 2076.94 | 2063.71 | 0 |
| 1736962200 | 2054.9 | 26.73 | 1.32 | 2037.73 | 2060.76 | 2031.71 | 0 |
| 1736875800 | 2028.17 | 4.01 | 0.20 | 2047.52 | 2051.31 | 2027.37 | 0 |
| 1736789400 | 2024.16 | -7.83 | -0.39 | 2024.21 | 2030.98 | 2009.73 | 0 |
| 1736530200 | 2031.99 | -16.29 | -0.80 | 2049.27 | 2057.2399 | 2030.26 | 0 |
| 1736443800 | 2048.28 | 5.64 | 0.28 | 2033.61 | 2052.26 | 2030.4 | 0 |
| 1736357400 | 2042.64 | -10.81 | -0.53 | 2053.07 | 2056.84 | 2026 | 0 |
| 1736271000 | 2053.45 | 4.72 | 0.23 | 2051.42 | 2065.06 | 2037.97 | 0 |
| 1736184600 | 2048.73 | 39.17 | 1.95 | 2018.18 | 2057.82 | 2016.3 | 0 |
| 1735925400 | 2009.56 | -29.63 | -1.45 | 2038.92 | 2039.15 | 2005.83 | 0 |
| 1735839000 | 2039.19 | -0.16 | -0.01 | 2043.61 | 2051.2 | 2018.58 | 0 |
| 1735666200 | 2039.35 | 19.85 | 0.98 | 2015.14 | 2041.61 | 2015.06 | 0 |
| 1735579800 | 2019.5 | -10.05 | -0.50 | 2024.91 | 2034.64 | 2015.4 | 0 |
| 1735320600 | 2029.55 | 17.15 | 0.85 | 2015.99 | 2029.74 | 2011.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
