CA Toulouse 31 CCI (CAT31)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.9 | 5.25606469003 | 74.2 | 78.5 | 74.01 | 1065 | 76.96816373 | DE |
| 4 | 3.58 | 4.80407944176 | 74.52 | 78.5 | 73.75 | 532 | 75.75292945 | DE |
| 12 | 9.66 | 14.114552893 | 68.44 | 80.5 | 67 | 497 | 73.33101325 | DE |
| 26 | 13.58 | 21.0477371358 | 64.52 | 80.5 | 60.28 | 431 | 68.53281909 | DE |
| 52 | 13.07 | 20.0984161156 | 65.03 | 80.5 | 58.06 | 492 | 67.99440475 | DE |
| 156 | -7.85 | -9.13321698662 | 85.95 | 87 | 58.06 | 407 | 68.78185032 | DE |
| 260 | -58.4 | -42.7838827839 | 136.5 | 142.5 | 58.06 | 370 | 78.1907663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 77.3 | -0.08 | -0.10 | 77.38 | 77.5 | 77 | 1351 |
| 1738603800 | 77.38 | -0.82 | -1.05 | 76.55 | 77.39 | 76.01 | 756 |
| 1738344600 | 78.2 | 2.4 | 3.17 | 75.79 | 78.2 | 75.79 | 1444 |
| 1738258200 | 75.8 | 0.42 | 0.56 | 75.38 | 75.8 | 74.95 | 668 |
| 1738171800 | 75.38 | 1.18 | 1.59 | 74.2 | 75.38 | 74.01 | 1107 |
| 1738085400 | 74.2 | 0.2 | 0.27 | 74.01 | 74.2 | 74 | 690 |
| 1737999000 | 74 | -0.05 | -0.07 | 74.06 | 74.1 | 74 | 252 |
| 1737739800 | 74.05 | -0.2 | -0.27 | 74 | 74.99 | 74 | 1005 |
| 1737653400 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1737567000 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1737480600 | 74.25 | 0.05 | 0.07 | 74.26 | 74.5 | 74.25 | 133 |
| 1737394200 | 74.2 | -0.3 | -0.40 | 74.5 | 75 | 74.2 | 277 |
| 1737135000 | 74.5 | 0.69 | 0.93 | 74.01 | 74.5 | 74.01 | 21 |
| 1737048600 | 73.81 | 0.01 | 0.01 | 73.81 | 73.81 | 73.81 | 1 |
| 1736962200 | 73.8 | 0.04 | 0.05 | 73.81 | 74.49 | 73.8 | 90 |
| 1736875800 | 73.76 | -1.24 | -1.65 | 75 | 75 | 73.75 | 287 |
| 1736789400 | 75 | 0.45 | 0.60 | 74.55 | 75 | 74.41 | 62 |
| 1736530200 | 74.55 | 0.05 | 0.07 | 74.5 | 74.99 | 74.5 | 136 |
| 1736443800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1736357400 | 74.5 | -0.01 | -0.01 | 74.52 | 74.6 | 74 | 1301 |
| 1736271000 | 74.51 | 0.01 | 0.01 | 74.5 | 74.56 | 74.1 | 406 |
| 1736184600 | 74.5 | -0.71 | -0.94 | 75.2 | 75.21 | 74.5 | 345 |
| 1735925400 | 75.21 | 0.01 | 0.01 | 75.21 | 75.49 | 75.21 | 910 |
| 1735839000 | 75.2 | 0.1 | 0.13 | 75.1 | 75.21 | 75.1 | 82 |
| 1735666200 | 75.1 | -0.94 | -1.24 | 76.98 | 76.98 | 75.01 | 263 |
| 1735579800 | 76.04 | -1.46 | -1.88 | 77.5 | 77.5 | 76.04 | 277 |
| 1735320600 | 77.5 | -3 | -3.73 | 78.51 | 78.52 | 77.5 | 494 |
| 1735061400 | 80.5 | 6.59 | 8.92 | 73.91 | 80.5 | 73.91 | 1965 |
| 1734975000 | 73.91 | 0.65 | 0.89 | 73 | 74.5 | 73 | 316 |
| 1734715800 | 73.26 | 0.28 | 0.38 | 72.98 | 73.27 | 72.98 | 135 |
| 1734629400 | 72.98 | 1.08 | 1.50 | 71.49 | 73.5 | 70.5 | 794 |
| 1734543000 | 71.9 | 1.39 | 1.97 | 70.4 | 71.9 | 70.4 | 407 |
| 1734456600 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 1 |
| 1734370200 | 70.51 | 0.51 | 0.73 | 70.15 | 70.52 | 70.15 | 244 |
| 1734111000 | 70 | 0.2 | 0.29 | 69.8 | 70 | 69.3 | 97 |
| 1734024600 | 69.8 | -0.19 | -0.27 | 69.99 | 70 | 69.15 | 259 |
| 1733938200 | 69.99 | 0.29 | 0.42 | 69.31 | 69.99 | 69.31 | 259 |
| 1733851800 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1733765400 | 69.7 | 0.19 | 0.27 | 69.65 | 69.97 | 69.65 | 95 |
| 1733506200 | 69.51 | 0.51 | 0.74 | 69.01 | 69.51 | 69.01 | 107 |
| 1733419800 | 69 | 0.9 | 1.32 | 68.5 | 69 | 68.49 | 306 |
| 1733333400 | 68.1 | 0.79 | 1.17 | 68.1 | 68.48 | 68.1 | 253 |
| 1733247000 | 67.31 | -0.69 | -1.01 | 67 | 67.5 | 67 | 345 |
| 1733160600 | 68 | -1.06 | -1.53 | 69.5 | 69.85 | 68 | 1337 |
| 1732901400 | 69.06 | -0.09 | -0.13 | 69.1 | 69.2 | 68.8 | 760 |
| 1732815000 | 69.15 | -1.35 | -1.91 | 69.26 | 69.4 | 69.15 | 2715 |
| 1732728600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1732642200 | 70.5 | -0.5 | -0.70 | 71 | 71.47 | 70.3 | 760 |
| 1732555800 | 71 | 1 | 1.43 | 69.9 | 71.01 | 69.9 | 431 |
| 1732296600 | 70 | 0.51 | 0.73 | 69.5 | 70 | 69.5 | 210 |
| 1732210200 | 69.49 | -0.53 | -0.76 | 70.02 | 70.02 | 68.6 | 866 |
| 1732123800 | 70.02 | 0.52 | 0.75 | 69.51 | 70.02 | 69.51 | 143 |
| 1732037400 | 69.5 | 0.5 | 0.72 | 69 | 70.9 | 69 | 468 |
| 1731951000 | 69 | 0.47 | 0.69 | 68.5 | 69 | 68.5 | 417 |
| 1731691800 | 68.53 | 0.13 | 0.19 | 68.41 | 68.53 | 68.41 | 5 |
| 1731605400 | 68.4 | -0.11 | -0.16 | 68.51 | 68.51 | 68.36 | 123 |
| 1731519000 | 68.51 | 0.51 | 0.75 | 68.44 | 68.51 | 68.44 | 154 |
| 1731432600 | 68 | -0.01 | -0.01 | 68 | 68.01 | 67.6 | 596 |
| 1731346200 | 68.01 | 0.21 | 0.31 | 68 | 68.01 | 67.99 | 112 |
| 1731087000 | 67.8 | -1.7 | -2.45 | 69.51 | 70.01 | 67.51 | 1053 |
| 1731000600 | 69.5 | -0.8 | -1.14 | 70.3 | 70.99 | 68.5 | 825 |
| 1730914200 | 70.3 | 0.01 | 0.01 | 70.3 | 71 | 68.5 | 706 |
| 1730827800 | 70.29 | -0.23 | -0.33 | 70.52 | 71.48 | 69.9 | 804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
