EN France CL Screened (FCLSP)
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 | -39.73 | -1.77631726019 | 2236.65 | 2277.94 | 2186.86 | 0 | 0 | IX |
| 4 | -62.12 | -2.74984064027 | 2259.04 | 2280.57 | 2186.86 | 0 | 0 | IX |
| 12 | 46.26 | 2.15096760994 | 2150.66 | 2340.75 | 2119.59 | 0 | 0 | IX |
| 26 | -204.01 | -8.4971240311 | 2400.93 | 2469.55 | 2111.74 | 0 | 0 | IX |
| 52 | 216.96 | 10.9577971272 | 1979.96 | 2481.58 | 1979.96 | 0 | 0 | IX |
| 156 | -75.22 | -3.31053544236 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| 260 | -75.22 | -3.31053544236 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730395800 | 2196.92 | -22.36 | -1.01 | 2217.51 | 2217.51 | 2186.86 | 0 |
| 1730309400 | 2219.28 | -27.11 | -1.21 | 2244.83 | 2244.83 | 2202.57 | 0 |
| 1730223000 | 2246.39 | -14.17 | -0.63 | 2260.83 | 2277.94 | 2244.9899 | 0 |
| 1730136600 | 2260.56 | 19.31 | 0.86 | 2246.92 | 2269.27 | 2242.96 | 0 |
| 1729873800 | 2241.25 | 1.46 | 0.07 | 2237.66 | 2246.92 | 2229.31 | 0 |
| 1729787400 | 2239.79 | 7.3 | 0.33 | 2236.65 | 2255.64 | 2236.65 | 0 |
| 1729701000 | 2232.4899 | -11.21 | -0.50 | 2238.79 | 2245.4699 | 2222.92 | 0 |
| 1729614600 | 2243.7 | -0.81 | -0.04 | 2244.79 | 2248.01 | 2225.19 | 0 |
| 1729528200 | 2244.51 | -26.89 | -1.18 | 2268.03 | 2273.4 | 2242.19 | 0 |
| 1729269000 | 2271.4 | 9.45 | 0.42 | 2261.96 | 2280.57 | 2258.9899 | 0 |
| 1729182600 | 2261.95 | 20.29 | 0.91 | 2226.87 | 2272.07 | 2226.87 | 0 |
| 1729096200 | 2241.66 | 0 | 0.00 | 2241.66 | 2241.66 | 2241.66 | 0 |
| 1729009800 | 2241.66 | -18.25 | -0.81 | 2260.91 | 2265.87 | 2236.51 | 0 |
| 1728923400 | 2259.91 | 6.11 | 0.27 | 2254.52 | 2263.08 | 2240.32 | 0 |
| 1728664200 | 2253.8 | 4.8 | 0.21 | 2240.83 | 2257.64 | 2229.66 | 0 |
| 1728577800 | 2249 | 0 | 0.00 | 2249 | 2249 | 2249 | 0 |
| 1728491400 | 2249 | 13.78 | 0.62 | 2235.81 | 2250.81 | 2229.94 | 0 |
| 1728405000 | 2235.2199 | -18.4 | -0.82 | 2247.09 | 2247.09 | 2217.4899 | 0 |
| 1728318600 | 2253.62 | 8.3 | 0.37 | 2244.15 | 2256.4699 | 2233.8 | 0 |
| 1728059400 | 2245.32 | 16.68 | 0.75 | 2230.34 | 2254.52 | 2222.38 | 0 |
| 1727973000 | 2228.64 | -31.02 | -1.37 | 2259.04 | 2259.04 | 2222.34 | 0 |
| 1727886600 | 2259.66 | -4.84 | -0.21 | 2265.33 | 2276.81 | 2251.34 | 0 |
| 1727800200 | 2264.5 | -23.96 | -1.05 | 2289.56 | 2294.37 | 2257.53 | 0 |
| 1727713800 | 2288.46 | -49.14 | -2.10 | 2336.03 | 2336.03 | 2288.4 | 0 |
| 1727454600 | 2337.6 | 13.16 | 0.57 | 2326.03 | 2340.75 | 2322.7199 | 0 |
| 1727368200 | 2324.44 | 69.57 | 3.09 | 2262.6 | 2324.44 | 2262.6 | 0 |
| 1727281800 | 2254.87 | -5.81 | -0.26 | 2258.41 | 2263.2199 | 2245.4 | 0 |
| 1727195400 | 2260.68 | 31.03 | 1.39 | 2230.34 | 2269.8 | 2230.34 | 0 |
| 1727109000 | 2229.65 | -30.7 | -1.36 | 2228.18 | 2232.31 | 2213.71 | 0 |
| 1726849800 | 2260.35 | -4.04 | -0.18 | 2260.35 | 2260.35 | 2228.4699 | 0 |
| 1726763400 | 2264.39 | 55.83 | 2.53 | 2216.07 | 2264.39 | 2216.07 | 0 |
| 1726677000 | 2208.56 | -12.78 | -0.58 | 2220.8 | 2222.03 | 2208.04 | 0 |
| 1726590600 | 2221.34 | 12.59 | 0.57 | 2209.98 | 2232.9699 | 2209.98 | 0 |
| 1726504200 | 2208.75 | -5.62 | -0.25 | 2214.08 | 2220.05 | 2203.53 | 0 |
| 1726245000 | 2214.37 | 7.9 | 0.36 | 2205.52 | 2222.2199 | 2204.7 | 0 |
| 1726158600 | 2206.4699 | 13.86 | 0.63 | 2194.59 | 2219.77 | 2192.23 | 0 |
| 1726072200 | 2192.61 | -5.44 | -0.25 | 2198.09 | 2210.68 | 2182.81 | 0 |
| 1725985800 | 2198.05 | -3.74 | -0.17 | 2201.4 | 2218.78 | 2191.2199 | 0 |
| 1725899400 | 2201.79 | 18.18 | 0.83 | 2183.87 | 2209 | 2183.87 | 0 |
| 1725640200 | 2183.61 | -26.05 | -1.18 | 2207.65 | 2220.29 | 2181.34 | 0 |
| 1725553800 | 2209.66 | -22.66 | -1.02 | 2231.87 | 2232.65 | 2209.66 | 0 |
| 1725467400 | 2232.32 | -23.44 | -1.04 | 2250.84 | 2250.84 | 2223.21 | 0 |
| 1725381000 | 2255.76 | -18.78 | -0.83 | 2274.77 | 2282.51 | 2252.6 | 0 |
| 1725294600 | 2274.54 | 3.84 | 0.17 | 2270.14 | 2275.64 | 2253.02 | 0 |
| 1725035400 | 2270.7 | -1.93 | -0.08 | 2272.67 | 2287.37 | 2270.7 | 0 |
| 1724949000 | 2272.63 | 20.05 | 0.89 | 2252.78 | 2274.25 | 2252.41 | 0 |
| 1724862600 | 2252.58 | 3.04 | 0.14 | 2251.33 | 2263.86 | 2251.33 | 0 |
| 1724776200 | 2249.54 | -6.59 | -0.29 | 2256.23 | 2266.62 | 2249.54 | 0 |
| 1724689800 | 2256.13 | 2.45 | 0.11 | 2252.9699 | 2260.75 | 2252.9699 | 0 |
| 1724430600 | 2253.68 | 15.2 | 0.68 | 2240.75 | 2255.35 | 2240.31 | 0 |
| 1724344200 | 2238.48 | 3.02 | 0.14 | 2235.94 | 2249.88 | 2235.94 | 0 |
| 1724257800 | 2235.46 | 13.27 | 0.60 | 2222.12 | 2237.1 | 2221.9 | 0 |
| 1724171400 | 2222.19 | -1.21 | -0.05 | 2224.88 | 2234.7 | 2220.39 | 0 |
| 1724085000 | 2223.4 | 16.69 | 0.76 | 2206.7 | 2227.89 | 2204.61 | 0 |
| 1723825800 | 2206.71 | 7.63 | 0.35 | 2199.43 | 2210.75 | 2198.94 | 0 |
| 1723739400 | 2199.08 | 26.94 | 1.24 | 2172.91 | 2204.31 | 2166.55 | 0 |
| 1723653000 | 2172.14 | 19.48 | 0.90 | 2154.11 | 2172.14 | 2154.11 | 0 |
| 1723566600 | 2152.66 | 11.1 | 0.52 | 2143.65 | 2153.62 | 2133.54 | 0 |
| 1723480200 | 2141.56 | -7.55 | -0.35 | 2149.57 | 2160.7199 | 2136.81 | 0 |
| 1723221000 | 2149.11 | 5 | 0.23 | 2144.7199 | 2166.4 | 2139.35 | 0 |
| 1723134600 | 2144.11 | -6.97 | -0.32 | 2150.66 | 2150.66 | 2119.59 | 0 |
| 1723048200 | 2151.08 | 40.1 | 1.90 | 2111.7399 | 2156.93 | 2111.7399 | 0 |
| 1722961800 | 2110.98 | -2.39 | -0.11 | 2115.15 | 2125.17 | 2093.64 | 0 |
| 1722875400 | 2113.37 | -30.1 | -1.40 | 2138.23 | 2138.23 | 2079.2199 | 0 |
| 1722616200 | 2143.4699 | -38.86 | -1.78 | 2182.13 | 2182.13 | 2136.1 | 0 |
| 1722529800 | 2182.33 | -53.1 | -2.38 | 2232.7399 | 2232.7399 | 2178.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
