CAC Basic Materials Net Return (FRBMN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.24 | 0.223568577762 | 3685.67 | 3693.91 | 3634.72 | 0 | 0 | IX |
| 4 | -58.16 | -1.55007769045 | 3752.07 | 3900.5 | 3634.72 | 0 | 0 | IX |
| 12 | -283.43 | -7.12611946678 | 3977.34 | 4061.63 | 3634.72 | 0 | 0 | IX |
| 26 | -225.38 | -5.75053134624 | 3919.29 | 4158.52 | 3634.72 | 0 | 0 | IX |
| 52 | -253.1 | -6.41244891703 | 3947.01 | 4173.09 | 3634.72 | 0 | 0 | IX |
| 156 | 351.66 | 10.521654574 | 3342.25 | 4173.09 | 2667.06 | 0 | 0 | IX |
| 260 | 1169.57 | 46.3317144283 | 2524.34 | 4173.09 | 1640.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3665.95 | 9.11 | 0.25 | 3656.18 | 3678.21 | 3656.18 | 0 |
| 1734975000 | 3656.84 | -22.56 | -0.61 | 3679.14 | 3681.24 | 3652.5 | 0 |
| 1734715800 | 3679.4 | -6.3 | -0.17 | 3685.67 | 3685.67 | 3634.72 | 0 |
| 1734629400 | 3685.7 | -65.98 | -1.76 | 3751.04 | 3751.04 | 3676.18 | 0 |
| 1734543000 | 3751.68 | -14.18 | -0.38 | 3765.98 | 3773.29 | 3746.1 | 0 |
| 1734456600 | 3765.86 | -29.13 | -0.77 | 3786.76 | 3786.76 | 3753.83 | 0 |
| 1734370200 | 3794.99 | -14.78 | -0.39 | 3808.96 | 3808.97 | 3782.41 | 0 |
| 1734111000 | 3809.77 | -27.88 | -0.73 | 3837.62 | 3841.89 | 3802.13 | 0 |
| 1734024600 | 3837.65 | -14.03 | -0.36 | 3851.61 | 3858.36 | 3830.83 | 0 |
| 1733938200 | 3851.68 | 0.3 | 0.01 | 3851.32 | 3857.06 | 3831.42 | 0 |
| 1733851800 | 3851.38 | -31.02 | -0.80 | 3881.89 | 3881.89 | 3844.52 | 0 |
| 1733765400 | 3882.4 | 17.55 | 0.45 | 3864.91 | 3900.5 | 3864.91 | 0 |
| 1733506200 | 3864.85 | 13.08 | 0.34 | 3851.58 | 3875.16 | 3836.55 | 0 |
| 1733419800 | 3851.77 | 27.49 | 0.72 | 3822.95 | 3856.79 | 3820.39 | 0 |
| 1733333400 | 3824.28 | 13.96 | 0.37 | 3807.62 | 3840.53 | 3801.8 | 0 |
| 1733247000 | 3810.32 | -4.95 | -0.13 | 3815.15 | 3841.79 | 3802.43 | 0 |
| 1733160600 | 3815.27 | 40.93 | 1.08 | 3774.98 | 3827.66 | 3753.5 | 0 |
| 1732901400 | 3774.34 | 22.27 | 0.59 | 3752.07 | 3774.34 | 3736.35 | 0 |
| 1732815000 | 3752.07 | 17.12 | 0.46 | 3734.94 | 3757.17 | 3725.14 | 0 |
| 1732728600 | 3734.95 | -6.62 | -0.18 | 3741.57 | 3741.57 | 3711.93 | 0 |
| 1732642200 | 3741.57 | -63.08 | -1.66 | 3804.46 | 3804.46 | 3731.6 | 0 |
| 1732555800 | 3804.65 | -24.73 | -0.65 | 3829.69 | 3859.36 | 3791.66 | 0 |
| 1732296600 | 3829.38 | 20.78 | 0.55 | 3809.22 | 3835.07 | 3773.93 | 0 |
| 1732210200 | 3808.6 | 20 | 0.53 | 3788.63 | 3813.67 | 3763.24 | 0 |
| 1732123800 | 3788.6 | -33.48 | -0.88 | 3822.02 | 3841.22 | 3781.9 | 0 |
| 1732037400 | 3822.08 | -23.16 | -0.60 | 3845.7 | 3859.7 | 3769.76 | 0 |
| 1731951000 | 3845.24 | -7.46 | -0.19 | 3852.78 | 3864.48 | 3818.13 | 0 |
| 1731691800 | 3852.7 | -13.25 | -0.34 | 3841.6 | 3875.73 | 3821.54 | 0 |
| 1731605400 | 3865.95 | 68.3 | 1.80 | 3815.89 | 3871.06 | 3806.41 | 0 |
| 1731519000 | 3797.65 | 0 | 0.00 | 3797.65 | 3797.65 | 3797.65 | 0 |
| 1731432600 | 3797.65 | -116.97 | -2.99 | 3912.62 | 3912.62 | 3797.65 | 0 |
| 1731346200 | 3914.62 | 34.97 | 0.90 | 3884.6 | 3930.73 | 3884.6 | 0 |
| 1731087000 | 3879.65 | -42.17 | -1.08 | 3909.61 | 3924.34 | 3878.78 | 0 |
| 1731000600 | 3921.82 | 35.99 | 0.93 | 3885.83 | 3946.4 | 3885.83 | 0 |
| 1730914200 | 3885.83 | -55.88 | -1.42 | 3943.25 | 4006.14 | 3871.97 | 0 |
| 1730827800 | 3941.71 | 31.59 | 0.81 | 3910.01 | 3943.29 | 3906.74 | 0 |
| 1730741400 | 3910.12 | -14.36 | -0.37 | 3924.82 | 3937.02 | 3910.12 | 0 |
| 1730482200 | 3924.48 | 29.99 | 0.77 | 3894.7 | 3937.31 | 3890.01 | 0 |
| 1730395800 | 3894.49 | -15.65 | -0.40 | 3910.1 | 3923.67 | 3879.8 | 0 |
| 1730309400 | 3910.14 | -61.97 | -1.56 | 3971.86 | 3971.86 | 3892.27 | 0 |
| 1730223000 | 3972.11 | -29.56 | -0.74 | 4001.67 | 4028.04 | 3962.68 | 0 |
| 1730136600 | 4001.67 | 62.82 | 1.59 | 3938.85 | 4008.31 | 3938.85 | 0 |
| 1729873800 | 3938.85 | -1.21 | -0.03 | 3940.02 | 3955.81 | 3911.43 | 0 |
| 1729787400 | 3940.06 | -22.43 | -0.57 | 3962.43 | 4005.5 | 3940.06 | 0 |
| 1729701000 | 3962.49 | -38.32 | -0.96 | 4000.56 | 4000.56 | 3947.13 | 0 |
| 1729614600 | 4000.81 | -15.06 | -0.38 | 4007.08 | 4009.45 | 3966.63 | 0 |
| 1729528200 | 4015.87 | -45.76 | -1.13 | 4061.23 | 4061.23 | 4009.43 | 0 |
| 1729269000 | 4061.63 | 33.49 | 0.83 | 4028.14 | 4061.63 | 4012.71 | 0 |
| 1729182600 | 4028.14 | 10.38 | 0.26 | 4017.43 | 4053.95 | 4013.93 | 0 |
| 1729096200 | 4017.76 | -1.06 | -0.03 | 4018.61 | 4029.48 | 4003.67 | 0 |
| 1729009800 | 4018.82 | -21.97 | -0.54 | 4040.79 | 4056.05 | 4017.31 | 0 |
| 1728923400 | 4040.79 | 16.97 | 0.42 | 4024.11 | 4046.42 | 4023.71 | 0 |
| 1728664200 | 4023.82 | 14.04 | 0.35 | 4007.07 | 4029.66 | 3987.88 | 0 |
| 1728577800 | 4009.78 | 14.27 | 0.36 | 3995.58 | 4009.78 | 3979.53 | 0 |
| 1728491400 | 3995.51 | 14.86 | 0.37 | 3980.45 | 4001.36 | 3962.14 | 0 |
| 1728405000 | 3980.65 | -13 | -0.33 | 3986.89 | 3986.89 | 3949.82 | 0 |
| 1728318600 | 3993.65 | -6.64 | -0.17 | 3999.45 | 4004.87 | 3957.32 | 0 |
| 1728059400 | 4000.29 | 20.58 | 0.52 | 3977.34 | 4021.88 | 3971.09 | 0 |
| 1727973000 | 3979.71 | -75.66 | -1.87 | 4055.17 | 4055.17 | 3965.74 | 0 |
| 1727886600 | 4055.37 | 8.37 | 0.21 | 4047 | 4058.87 | 4031.08 | 0 |
| 1727800200 | 4047 | -43.65 | -1.07 | 4089.86 | 4098.92 | 4027.2 | 0 |
| 1727713800 | 4090.65 | -54.46 | -1.31 | 4128.55 | 4143.72 | 4090.65 | 0 |
| 1727454600 | 4145.11 | 57.93 | 1.42 | 4087.53 | 4158.52 | 4087.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
