CAC 40 GOVERNANCE (CAGOV)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24 | 1.83452577509 | 1308.24 | 1332.36 | 1301.42 | 0 | 0 | IX |
| 4 | 29.2 | 2.24091355599 | 1303.04 | 1365.44 | 1299.26 | 0 | 0 | IX |
| 12 | -18.34 | -1.35793510936 | 1350.58 | 1401.12 | 1285.73 | 0 | 0 | IX |
| 26 | -41.32 | -3.00824135822 | 1373.56 | 1423.55 | 1277.09 | 0 | 0 | IX |
| 52 | -64.94 | -4.64793369501 | 1397.18 | 1501.16 | 1277.09 | 0 | 0 | IX |
| 156 | -87.2 | -6.14326776757 | 1419.44 | 1501.16 | 1076.56 | 0 | 0 | IX |
| 260 | 89.43 | 7.19579018514 | 1242.81 | 1501.16 | 724.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1320.98 | 4.25 | 0.32 | 1321.71 | 1327.89 | 1320.98 | 0 |
| 1734975000 | 1316.73 | -1.66 | -0.13 | 1316.1 | 1321.48 | 1311.81 | 0 |
| 1734715800 | 1318.39 | -0.61 | -0.05 | 1308.24 | 1319.2 | 1301.42 | 0 |
| 1734629400 | 1319 | -16.8 | -1.26 | 1316 | 1324.8599 | 1313.13 | 0 |
| 1734543000 | 1335.8 | 5.34 | 0.40 | 1335.58 | 1338.79 | 1331.53 | 0 |
| 1734456600 | 1330.46 | -6.35 | -0.48 | 1330.09 | 1336.81 | 1327.27 | 0 |
| 1734370200 | 1336.81 | -11.63 | -0.86 | 1344.09 | 1345.79 | 1330.7 | 0 |
| 1734111000 | 1348.44 | -0.6 | -0.04 | 1347.43 | 1355.54 | 1345.41 | 0 |
| 1734024600 | 1349.04 | -1.57 | -0.12 | 1354.03 | 1355.65 | 1348.18 | 0 |
| 1733938200 | 1350.6099 | 1.8 | 0.13 | 1345.59 | 1353.88 | 1344.74 | 0 |
| 1733851800 | 1348.81 | -11.05 | -0.81 | 1355.94 | 1356.47 | 1347.39 | 0 |
| 1733765400 | 1359.8599 | 11.23 | 0.83 | 1358.5 | 1365.44 | 1353.7 | 0 |
| 1733506200 | 1348.63 | 17.32 | 1.30 | 1332.23 | 1352.33 | 1332.07 | 0 |
| 1733419800 | 1331.31 | 16.34 | 1.24 | 1313.76 | 1332.25 | 1313.76 | 0 |
| 1733333400 | 1314.97 | 8.23 | 0.63 | 1307.09 | 1320.44 | 1306.79 | 0 |
| 1733247000 | 1306.74 | -1.9 | -0.15 | 1310.79 | 1321.77 | 1303.67 | 0 |
| 1733160600 | 1308.64 | -7.53 | -0.57 | 1299.95 | 1320.95 | 1299.26 | 0 |
| 1732901400 | 1316.17 | 8 | 0.61 | 1303.04 | 1316.8 | 1302.6099 | 0 |
| 1732815000 | 1308.17 | 10.25 | 0.79 | 1302.99 | 1312.19 | 1302.99 | 0 |
| 1732728600 | 1297.92 | -11.06 | -0.84 | 1299.85 | 1299.85 | 1285.73 | 0 |
| 1732642200 | 1308.98 | -13.61 | -1.03 | 1310.99 | 1320.45 | 1307.58 | 0 |
| 1732555800 | 1322.59 | 3.28 | 0.25 | 1331.3699 | 1333.27 | 1313.25 | 0 |
| 1732296600 | 1319.31 | 5.21 | 0.40 | 1320.68 | 1323.47 | 1302.67 | 0 |
| 1732210200 | 1314.1 | -0.13 | -0.01 | 1313.1099 | 1315.24 | 1299.82 | 0 |
| 1732123800 | 1314.23 | -4.75 | -0.36 | 1327.76 | 1328.74 | 1312.96 | 0 |
| 1732037400 | 1318.98 | -9.15 | -0.69 | 1330.02 | 1333.54 | 1302.64 | 0 |
| 1731951000 | 1328.13 | 1.53 | 0.12 | 1327.46 | 1331.91 | 1321.82 | 0 |
| 1731691800 | 1326.6 | -4.24 | -0.32 | 1323.58 | 1338.04 | 1321.8699 | 0 |
| 1731605400 | 1330.84 | 12.46 | 0.95 | 1319.49 | 1334.14 | 1312.89 | 0 |
| 1731519000 | 1318.38 | 0 | 0.00 | 1318.38 | 1318.38 | 1318.38 | 0 |
| 1731432600 | 1318.38 | -33.48 | -2.48 | 1337.17 | 1338.34 | 1316.79 | 0 |
| 1731346200 | 1351.8599 | 13.93 | 1.04 | 1346.55 | 1357.6099 | 1345.68 | 0 |
| 1731087000 | 1337.93 | -12.87 | -0.95 | 1349.71 | 1351.15 | 1336.98 | 0 |
| 1731000600 | 1350.8 | 4.48 | 0.33 | 1345.1199 | 1355.31 | 1339.8599 | 0 |
| 1730914200 | 1346.32 | -8.5 | -0.63 | 1361.34 | 1382.79 | 1340.15 | 0 |
| 1730827800 | 1354.82 | 6.25 | 0.46 | 1350.8 | 1356.79 | 1346.42 | 0 |
| 1730741400 | 1348.57 | -3.82 | -0.28 | 1348.35 | 1358.71 | 1347.09 | 0 |
| 1730482200 | 1352.39 | 9.04 | 0.67 | 1343.59 | 1356.6 | 1343.59 | 0 |
| 1730395800 | 1343.35 | -5.37 | -0.40 | 1342.97 | 1346.59 | 1335.8599 | 0 |
| 1730309400 | 1348.72 | -17.87 | -1.31 | 1354.49 | 1358.17 | 1341.98 | 0 |
| 1730223000 | 1366.59 | -6.98 | -0.51 | 1379.97 | 1384.94 | 1365.7 | 0 |
| 1730136600 | 1373.57 | 15.28 | 1.12 | 1367.56 | 1376.17 | 1362.04 | 0 |
| 1729873800 | 1358.29 | -3.78 | -0.28 | 1359.5 | 1364.39 | 1354.63 | 0 |
| 1729787400 | 1362.07 | -7.17 | -0.52 | 1372.95 | 1378.27 | 1362.06 | 0 |
| 1729701000 | 1369.24 | -6.13 | -0.45 | 1370.29 | 1383.06 | 1367.95 | 0 |
| 1729614600 | 1375.3699 | -3.79 | -0.27 | 1372.71 | 1377.04 | 1364.25 | 0 |
| 1729528200 | 1379.16 | -16.2 | -1.16 | 1389.4 | 1396.05 | 1378.19 | 0 |
| 1729269000 | 1395.3599 | 6.84 | 0.49 | 1385.13 | 1401.1199 | 1385.13 | 0 |
| 1729182600 | 1388.52 | 12.38 | 0.90 | 1378.56 | 1396.22 | 1376.97 | 0 |
| 1729096200 | 1376.14 | 7.98 | 0.58 | 1358.95 | 1378.98 | 1358.95 | 0 |
| 1729009800 | 1368.16 | -4.48 | -0.33 | 1376.6099 | 1376.98 | 1366.53 | 0 |
| 1728923400 | 1372.64 | 2.06 | 0.15 | 1371.72 | 1374.64 | 1365.24 | 0 |
| 1728664200 | 1370.58 | 0.4 | 0.03 | 1362.78 | 1372.03 | 1361.14 | 0 |
| 1728577800 | 1370.18 | 0 | 0.00 | 1370.18 | 1370.18 | 1370.18 | 0 |
| 1728491400 | 1370.18 | 9.35 | 0.69 | 1361.65 | 1370.9 | 1358.21 | 0 |
| 1728405000 | 1360.83 | -7.53 | -0.55 | 1354.33 | 1365.16 | 1352.68 | 0 |
| 1728318600 | 1368.3599 | 2.26 | 0.17 | 1373.08 | 1373.08 | 1359.42 | 0 |
| 1728059400 | 1366.1 | 13.22 | 0.98 | 1350.58 | 1371.48 | 1350.05 | 0 |
| 1727973000 | 1352.88 | -19.78 | -1.44 | 1365.82 | 1367.55 | 1348.75 | 0 |
| 1727886600 | 1372.66 | -7.39 | -0.54 | 1381.4 | 1381.54 | 1368.75 | 0 |
| 1727800200 | 1380.05 | -7.59 | -0.55 | 1387.79 | 1394.51 | 1374.33 | 0 |
| 1727713800 | 1387.64 | -34.43 | -2.42 | 1411.3599 | 1414.03 | 1386.52 | 0 |
| 1727454600 | 1422.07 | 15.61 | 1.11 | 1410.92 | 1423.55 | 1410.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
