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 | 18.95 | 0.860890146783 | 2201.21 | 2220.16 | 2172.36 | 0 | 0 | IX |
| 4 | 75.71 | 3.53050898832 | 2144.45 | 2256.09 | 2134.56 | 0 | 0 | IX |
| 12 | -10.18 | -0.456432651524 | 2230.34 | 2280.57 | 2112.18 | 0 | 0 | IX |
| 26 | -50.77 | -2.2356479504 | 2270.93 | 2340.75 | 2079.22 | 0 | 0 | IX |
| 52 | -15.6 | -0.697749311196 | 2235.76 | 2481.58 | 2079.22 | 0 | 0 | IX |
| 156 | -51.98 | -2.28771114456 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| 260 | -51.98 | -2.28771114456 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2197.96 | 2.56 | 0.12 | 2195.42 | 2207.94 | 2195.42 | 0 |
| 1734975000 | 2195.4 | -0.36 | -0.02 | 2195.42 | 2201.57 | 2182.8 | 0 |
| 1734715800 | 2195.76 | -6.38 | -0.29 | 2201.21 | 2201.9 | 2172.36 | 0 |
| 1734629400 | 2202.14 | -27.32 | -1.23 | 2221.35 | 2221.35 | 2191.02 | 0 |
| 1734543000 | 2229.46 | 4.98 | 0.22 | 2225.12 | 2234.54 | 2222.48 | 0 |
| 1734456600 | 2224.48 | 9.12 | 0.41 | 2213.83 | 2229.68 | 2206.82 | 0 |
| 1734370200 | 2215.36 | -14.75 | -0.66 | 2229.4 | 2229.4 | 2209.02 | 0 |
| 1734111000 | 2230.11 | -4.44 | -0.20 | 2234.36 | 2245.07 | 2223.38 | 0 |
| 1734024600 | 2234.55 | 0.3 | 0.01 | 2234.36 | 2244.62 | 2228.54 | 0 |
| 1733938200 | 2234.25 | -12.81 | -0.57 | 2221.16 | 2238.92 | 2214.94 | 0 |
| 1733851800 | 2247.06 | 0 | 0.00 | 2247.06 | 2247.06 | 2247.06 | 0 |
| 1733765400 | 2247.06 | 17.38 | 0.78 | 2230.48 | 2256.09 | 2230.48 | 0 |
| 1733506200 | 2229.68 | 35.1 | 1.60 | 2194.41 | 2236.46 | 2194.41 | 0 |
| 1733419800 | 2194.58 | 3.63 | 0.17 | 2190.54 | 2200 | 2181.1 | 0 |
| 1733333400 | 2190.95 | 19.73 | 0.91 | 2172.31 | 2194.42 | 2172.31 | 0 |
| 1733247000 | 2171.2199 | 5.79 | 0.27 | 2167.7 | 2192.85 | 2162.9 | 0 |
| 1733160600 | 2165.43 | 3.63 | 0.17 | 2155.78 | 2173.08 | 2134.56 | 0 |
| 1732901400 | 2161.8 | 16.12 | 0.75 | 2144.45 | 2164.32 | 2136.71 | 0 |
| 1732815000 | 2145.68 | -0.05 | -0.00 | 2134.07 | 2154.21 | 2134.07 | 0 |
| 1732728600 | 2145.73 | 0 | 0.00 | 2145.73 | 2145.73 | 2145.73 | 0 |
| 1732642200 | 2145.73 | -15.88 | -0.73 | 2159.17 | 2162.96 | 2139.39 | 0 |
| 1732555800 | 2161.61 | 8.14 | 0.38 | 2156.07 | 2177.71 | 2151.87 | 0 |
| 1732296600 | 2153.4699 | 15.77 | 0.74 | 2140.31 | 2157.04 | 2121.61 | 0 |
| 1732210200 | 2137.7 | 4.65 | 0.22 | 2132.28 | 2140.37 | 2112.18 | 0 |
| 1732123800 | 2133.05 | -9.31 | -0.43 | 2143.55 | 2159.31 | 2129.79 | 0 |
| 1732037400 | 2142.36 | -16.51 | -0.76 | 2158.98 | 2166.78 | 2113.7399 | 0 |
| 1731951000 | 2158.87 | 0.7 | 0.03 | 2158.64 | 2164.06 | 2147.03 | 0 |
| 1731691800 | 2158.17 | -18.5 | -0.85 | 2172.92 | 2175.85 | 2150.9899 | 0 |
| 1731605400 | 2176.67 | 27.31 | 1.27 | 2150.68 | 2178.86 | 2148.7199 | 0 |
| 1731519000 | 2149.36 | -3.17 | -0.15 | 2151.41 | 2159.18 | 2131.7399 | 0 |
| 1731432600 | 2152.53 | -62.97 | -2.84 | 2213.76 | 2213.76 | 2150.1 | 0 |
| 1731346200 | 2215.5 | 24.49 | 1.12 | 2194.44 | 2223.4699 | 2194.44 | 0 |
| 1731087000 | 2191.01 | -27.34 | -1.23 | 2220.71 | 2223.54 | 2186.88 | 0 |
| 1731000600 | 2218.35 | 17.14 | 0.78 | 2199.76 | 2225.98 | 2193.91 | 0 |
| 1730914200 | 2201.21 | -10.05 | -0.45 | 2213.81 | 2264.05 | 2191.67 | 0 |
| 1730827800 | 2211.26 | 10.51 | 0.48 | 2199.13 | 2213.33 | 2194.1 | 0 |
| 1730741400 | 2200.75 | -14.95 | -0.67 | 2214.9 | 2223.64 | 2200.75 | 0 |
| 1730482200 | 2215.7 | 18.78 | 0.85 | 2196.17 | 2223.78 | 2196.15 | 0 |
| 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 | -27.7 | -1.22 | 2244.79 | 2248.01 | 2225.19 | 0 |
| 1729528200 | 2271.4 | 0 | 0.00 | 2271.4 | 2271.4 | 2271.4 | 0 |
| 1729269000 | 2271.4 | 9.45 | 0.42 | 2261.96 | 2280.57 | 2258.9899 | 0 |
| 1729182600 | 2261.95 | 34.39 | 1.54 | 2226.87 | 2272.07 | 2226.87 | 0 |
| 1729096200 | 2227.56 | -14.1 | -0.63 | 2235.98 | 2235.98 | 2202.6 | 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 | 12.98 | 0.58 | 2240.83 | 2257.64 | 2229.66 | 0 |
| 1728577800 | 2240.82 | -8.18 | -0.36 | 2248.4699 | 2249.01 | 2233.18 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
