CAC Next 20 Gross Return (CN20G)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 20111.68 | -129.04 | -0.64 | 19965.13 | 20172.08 | 19943.11 | 0 |
| 1721406600 | 20240.72 | 0 | 0.00 | 20240.72 | 20240.72 | 20240.72 | 0 |
| 1721320200 | 20240.72 | 112.53 | 0.56 | 20176.28 | 20340.62 | 20096.72 | 0 |
| 1721233800 | 20128.19 | 53.98 | 0.27 | 20043.84 | 20139.48 | 19944.12 | 0 |
| 1721147400 | 20074.21 | -135.23 | -0.67 | 19966.25 | 20074.21 | 19866.03 | 0 |
| 1721061000 | 20209.44 | -165.73 | -0.81 | 20251.16 | 20366.92 | 20146.38 | 0 |
| 1720801800 | 20375.17 | 136.47 | 0.67 | 20283.44 | 20426.92 | 20223.34 | 0 |
| 1720715400 | 20238.7 | 334.24 | 1.68 | 20001.09 | 20259.11 | 19879.69 | 0 |
| 1720629000 | 19904.46 | 233.2 | 1.19 | 19722.03 | 19923.31 | 19656.59 | 0 |
| 1720542600 | 19671.26 | -377.71 | -1.88 | 19969.61 | 20011.94 | 19635.83 | 0 |
| 1720456200 | 20048.97 | 3.27 | 0.02 | 19957 | 20295.97 | 19921.88 | 0 |
| 1720197000 | 20045.7 | -43.79 | -0.22 | 20130.6 | 20220.52 | 19993.75 | 0 |
| 1720110600 | 20089.49 | 203.4 | 1.02 | 19998.7 | 20112.27 | 19984.36 | 0 |
| 1720024200 | 19886.09 | 300.43 | 1.53 | 19675.53 | 19942.49 | 19592.51 | 0 |
| 1719937800 | 19585.66 | -52.77 | -0.27 | 19477.96 | 19606.83 | 19359.47 | 0 |
| 1719851400 | 19638.43 | 326.17 | 1.69 | 19961.58 | 20047.4 | 19638.43 | 0 |
| 1719592200 | 19312.26 | -233.12 | -1.19 | 19586.91 | 19586.91 | 19255.4 | 0 |
| 1719505800 | 19545.38 | -121.19 | -0.62 | 19672.73 | 19706.14 | 19539.69 | 0 |
| 1719419400 | 19666.57 | -212.72 | -1.07 | 19946.8 | 19973.21 | 19592.21 | 0 |
| 1719333000 | 19879.29 | -165.01 | -0.82 | 19965.49 | 20006.41 | 19865.83 | 0 |
| 1719246600 | 20044.3 | 200.37 | 1.01 | 19820.3 | 20059.44 | 19709.17 | 0 |
| 1718987400 | 19843.93 | -267.18 | -1.33 | 20100.77 | 20100.77 | 19819.04 | 0 |
| 1718901000 | 20111.11 | 259.73 | 1.31 | 19897.42 | 20117.75 | 19874.43 | 0 |
| 1718814600 | 19851.38 | -229.02 | -1.14 | 20132 | 20137.66 | 19831.42 | 0 |
| 1718728200 | 20080.4 | 256.95 | 1.30 | 20045.84 | 20133.64 | 19873.61 | 0 |
| 1718641800 | 19823.45 | 35.86 | 0.18 | 19854.82 | 20013.73 | 19742 | 0 |
| 1718382600 | 19787.59 | -654.17 | -3.20 | 20358.38 | 20358.38 | 19697.83 | 0 |
| 1718296200 | 20441.76 | -567.68 | -2.70 | 20938.12 | 20954.13 | 20415.87 | 0 |
| 1718209800 | 21009.44 | 221.01 | 1.06 | 20815.99 | 21141.66 | 20803.01 | 0 |
| 1718123400 | 20788.43 | -558.3 | -2.62 | 21138.92 | 21164.17 | 20766.7 | 0 |
| 1718037000 | 21346.73 | 0 | 0.00 | 21346.73 | 21346.73 | 21346.73 | 0 |
| 1717777800 | 21346.73 | -197.7 | -0.92 | 21527.98 | 21544.49 | 21309.98 | 0 |
| 1717691400 | 21544.43 | 25.05 | 0.12 | 21638.51 | 21697.95 | 21484.79 | 0 |
| 1717605000 | 21519.38 | 163.94 | 0.77 | 21411.33 | 21571.76 | 21411.33 | 0 |
| 1717518600 | 21355.44 | -162.94 | -0.76 | 21471.49 | 21507.4 | 21286.64 | 0 |
| 1717432200 | 21518.38 | 97.18 | 0.45 | 21660.17 | 21666.04 | 21464.88 | 0 |
| 1717173000 | 21421.2 | 21.72 | 0.10 | 21397.42 | 21462.21 | 21332.69 | 0 |
| 1717086600 | 21399.48 | 164.52 | 0.77 | 21124.5 | 21424.98 | 21124.24 | 0 |
| 1717000200 | 21234.96 | -248.32 | -1.16 | 21372.34 | 21392.91 | 21161.16 | 0 |
| 1716913800 | 21483.28 | -39.6 | -0.18 | 21539.01 | 21659.66 | 21463.38 | 0 |
| 1716827400 | 21522.88 | 108.06 | 0.50 | 21396.01 | 21578.66 | 21396.01 | 0 |
| 1716568200 | 21414.82 | 120.81 | 0.57 | 21152.41 | 21427.42 | 21141.62 | 0 |
| 1716481800 | 21294.01 | -87 | -0.41 | 21367.92 | 21418.09 | 21267.4 | 0 |
| 1716395400 | 21381.01 | -51.41 | -0.24 | 21397.65 | 21397.65 | 21249.68 | 0 |
| 1716309000 | 21432.42 | -76.08 | -0.35 | 21433.01 | 21469.14 | 21320.02 | 0 |
| 1716222600 | 21508.5 | -18.87 | -0.09 | 21517.2 | 21588.3 | 21491.79 | 0 |
| 1715963400 | 21527.37 | -163.69 | -0.75 | 21558 | 21596.29 | 21428.69 | 0 |
| 1715877000 | 21691.06 | 101.13 | 0.47 | 21667.47 | 21698.31 | 21588.97 | 0 |
| 1715790600 | 21589.93 | 245.34 | 1.15 | 21594.56 | 21750.65 | 21489.2 | 0 |
| 1715704200 | 21344.59 | 0 | 0.00 | 21344.59 | 21344.59 | 21344.59 | 0 |
| 1715617800 | 21344.59 | 36.24 | 0.17 | 21347.31 | 21401 | 21291.61 | 0 |
| 1715358600 | 21308.35 | 92.62 | 0.44 | 21285.48 | 21389.15 | 21279.73 | 0 |
| 1715272200 | 21215.73 | 30.74 | 0.15 | 21187.96 | 21259.96 | 21149.83 | 0 |
| 1715185800 | 21184.99 | 135.59 | 0.64 | 21012.81 | 21268 | 21012.81 | 0 |
| 1715099400 | 21049.4 | 259.12 | 1.25 | 20973.01 | 21059.21 | 20912.07 | 0 |
| 1715013000 | 20790.28 | 85.49 | 0.41 | 20755.71 | 20871.27 | 20717.46 | 0 |
| 1714753800 | 20704.79 | 161.63 | 0.79 | 20616.88 | 20909.87 | 20614.28 | 0 |
| 1714667400 | 20543.16 | 182.94 | 0.90 | 20446.9 | 20676.36 | 20406.86 | 0 |
| 1714494600 | 20360.22 | -186.23 | -0.91 | 20598.7 | 20598.7 | 20343.68 | 0 |
| 1714408200 | 20546.45 | 247.66 | 1.22 | 20378.94 | 20587.96 | 20378.94 | 0 |
| 1714149000 | 20298.79 | 250.68 | 1.25 | 20186.01 | 20350.92 | 20175.16 | 0 |
| 1714062600 | 20048.11 | -178.03 | -0.88 | 20253.16 | 20303.14 | 19969.78 | 0 |
| 1713976200 | 20226.14 | -95.52 | -0.47 | 20378.69 | 20406.24 | 20196.03 | 0 |
| 1713889800 | 20321.66 | 113.65 | 0.56 | 20306.64 | 20360.54 | 20208.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
