CAC Consumer Discretionary (FRCG)
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 | 62.1 | 1.25933857348 | 4931.16 | 5000.63 | 4863.04 | 0 | 0 | IX |
| 4 | 364.86 | 7.88306974332 | 4628.4 | 5090.65 | 4602.69 | 0 | 0 | IX |
| 12 | -86.19 | -1.696837256 | 5079.45 | 5195.23 | 4482.3 | 0 | 0 | IX |
| 26 | -639.46 | -11.3525969691 | 5632.72 | 5675.39 | 4482.3 | 0 | 0 | IX |
| 52 | -613.78 | -10.9465957083 | 5607.04 | 6423.28 | 4482.3 | 0 | 0 | IX |
| 156 | -488.28 | -8.90771571493 | 5481.54 | 6423.28 | 4007.99 | 0 | 0 | IX |
| 260 | 1498.57 | 42.8813428373 | 3494.69 | 6423.28 | 2360.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 4955.13 | 15.01 | 0.30 | 4940.11 | 4968.79 | 4940.11 | 0 |
| 1734975000 | 4940.12 | 3.57 | 0.07 | 4936.55 | 4946.17 | 4902.54 | 0 |
| 1734715800 | 4936.55 | 5.39 | 0.11 | 4931.16 | 4957.78 | 4863.04 | 0 |
| 1734629400 | 4931.16 | -58.15 | -1.17 | 4989.31 | 4989.31 | 4896.33 | 0 |
| 1734543000 | 4989.31 | 5.54 | 0.11 | 4983.78 | 5003.62 | 4966.05 | 0 |
| 1734456600 | 4983.77 | 35.97 | 0.73 | 4947.76 | 5007.95 | 4914.3 | 0 |
| 1734370200 | 4947.8 | -51.86 | -1.04 | 4996.76 | 4996.76 | 4930.11 | 0 |
| 1734111000 | 4999.66 | -24.25 | -0.48 | 5023.77 | 5053.18 | 4978.43 | 0 |
| 1734024600 | 5023.91 | 29.39 | 0.59 | 4994.52 | 5061.8 | 4974.7 | 0 |
| 1733938200 | 4994.52 | 24.27 | 0.49 | 4970.22 | 5015.22 | 4929.22 | 0 |
| 1733851800 | 4970.25 | -81.08 | -1.61 | 5051.32 | 5051.32 | 4959.03 | 0 |
| 1733765400 | 5051.33 | 107.05 | 2.17 | 4944.37 | 5090.65 | 4944.37 | 0 |
| 1733506200 | 4944.28 | 141.4 | 2.94 | 4802.88 | 4974.54 | 4802.88 | 0 |
| 1733419800 | 4802.88 | 15.8 | 0.33 | 4787.08 | 4828.85 | 4778.37 | 0 |
| 1733333400 | 4787.08 | 25.6 | 0.54 | 4761.4799 | 4802.88 | 4761.4799 | 0 |
| 1733247000 | 4761.4799 | 16.94 | 0.36 | 4745.4 | 4827.31 | 4732.42 | 0 |
| 1733160600 | 4744.54 | 81.66 | 1.75 | 4662.88 | 4748.46 | 4602.8 | 0 |
| 1732901400 | 4662.88 | 34.34 | 0.74 | 4628.4 | 4666.57 | 4602.6899 | 0 |
| 1732815000 | 4628.54 | -15.59 | -0.34 | 4644.05 | 4673.02 | 4623.1 | 0 |
| 1732728600 | 4644.13 | -33.61 | -0.72 | 4677.6 | 4677.6 | 4613.62 | 0 |
| 1732642200 | 4677.74 | -14.64 | -0.31 | 4692.38 | 4741.37 | 4618.05 | 0 |
| 1732555800 | 4692.38 | 79.13 | 1.72 | 4613.25 | 4713.79 | 4613.25 | 0 |
| 1732296600 | 4613.25 | 68.49 | 1.51 | 4544.88 | 4626.12 | 4522.49 | 0 |
| 1732210200 | 4544.76 | 1.51 | 0.03 | 4543.26 | 4550.01 | 4482.3 | 0 |
| 1732123800 | 4543.25 | -28.75 | -0.63 | 4572.12 | 4605.66 | 4543.25 | 0 |
| 1732037400 | 4572 | -64.77 | -1.40 | 4636.49 | 4653.31 | 4512.39 | 0 |
| 1731951000 | 4636.77 | -5.64 | -0.12 | 4642.41 | 4656.84 | 4605.56 | 0 |
| 1731691800 | 4642.41 | -17.2 | -0.37 | 4653.18 | 4684.29 | 4620.56 | 0 |
| 1731605400 | 4659.61 | 89.93 | 1.97 | 4578.75 | 4670.26 | 4545.27 | 0 |
| 1731519000 | 4569.68 | 0 | 0.00 | 4569.68 | 4569.68 | 4569.68 | 0 |
| 1731432600 | 4569.68 | -167.93 | -3.54 | 4737.63 | 4737.63 | 4538.06 | 0 |
| 1731346200 | 4737.61 | 12.73 | 0.27 | 4724.84 | 4783.62 | 4724.84 | 0 |
| 1731087000 | 4724.88 | -155.92 | -3.19 | 4880.76 | 4880.76 | 4713.91 | 0 |
| 1731000600 | 4880.8 | 120.13 | 2.52 | 4760.68 | 4898.21 | 4744.3 | 0 |
| 1730914200 | 4760.67 | -15.5 | -0.32 | 4776.17 | 4919.86 | 4739.08 | 0 |
| 1730827800 | 4776.17 | 2.57 | 0.05 | 4773.6 | 4793.47 | 4742.81 | 0 |
| 1730741400 | 4773.6 | -24.12 | -0.50 | 4797.72 | 4843.63 | 4771.45 | 0 |
| 1730482200 | 4797.72 | 16.2 | 0.34 | 4781.43 | 4818.57 | 4772.4399 | 0 |
| 1730395800 | 4781.52 | -47.28 | -0.98 | 4828.81 | 4828.81 | 4745.27 | 0 |
| 1730309400 | 4828.8 | -87.46 | -1.78 | 4916.16 | 4916.16 | 4770.04 | 0 |
| 1730223000 | 4916.26 | -22.86 | -0.46 | 4939.61 | 5004.54 | 4913.53 | 0 |
| 1730136600 | 4939.12 | 44.69 | 0.91 | 4894.43 | 4984.22 | 4894.43 | 0 |
| 1729873800 | 4894.43 | -1.8 | -0.04 | 4896.2299 | 4904.32 | 4858.9399 | 0 |
| 1729787400 | 4896.2299 | 60.64 | 1.25 | 4835.6 | 4938.31 | 4835.6 | 0 |
| 1729701000 | 4835.59 | -25.49 | -0.52 | 4861.12 | 4861.12 | 4795.37 | 0 |
| 1729614600 | 4861.08 | 21.41 | 0.44 | 4839.67 | 4883.72 | 4818.14 | 0 |
| 1729528200 | 4839.67 | -88.28 | -1.79 | 4927.78 | 4947.71 | 4834.63 | 0 |
| 1729269000 | 4927.95 | 62.83 | 1.29 | 4865.12 | 4973.21 | 4865.12 | 0 |
| 1729182600 | 4865.12 | 43.97 | 0.91 | 4821.1 | 4897.47 | 4810.5 | 0 |
| 1729096200 | 4821.15 | -100.87 | -2.05 | 4922.02 | 4922.02 | 4682.05 | 0 |
| 1729009800 | 4922.02 | -99.13 | -1.97 | 5021.17 | 5021.17 | 4910.86 | 0 |
| 1728923400 | 5021.15 | -59.54 | -1.17 | 5080.71 | 5080.71 | 4971.82 | 0 |
| 1728664200 | 5080.6899 | 12.17 | 0.24 | 5068.53 | 5082.42 | 5026.32 | 0 |
| 1728577800 | 5068.52 | -8.45 | -0.17 | 5076.96 | 5078.38 | 5043.13 | 0 |
| 1728491400 | 5076.97 | 1.97 | 0.04 | 5075.64 | 5101.38 | 5039.28 | 0 |
| 1728405000 | 5075 | -106.2 | -2.05 | 5181.17 | 5181.17 | 4998.96 | 0 |
| 1728318600 | 5181.2 | 77.45 | 1.52 | 5103.75 | 5195.2299 | 5103.75 | 0 |
| 1728059400 | 5103.75 | 24.3 | 0.48 | 5079.45 | 5134.62 | 5052.71 | 0 |
| 1727973000 | 5079.45 | -64.93 | -1.26 | 5144.35 | 5144.35 | 5049.58 | 0 |
| 1727886600 | 5144.38 | 17.56 | 0.34 | 5131.65 | 5208.01 | 5120.12 | 0 |
| 1727800200 | 5126.82 | -147.92 | -2.80 | 5274.76 | 5274.76 | 5114.21 | 0 |
| 1727713800 | 5274.74 | -124.95 | -2.31 | 5399.63 | 5404.24 | 5270.81 | 0 |
| 1727454600 | 5399.6899 | 106.56 | 2.01 | 5293.12 | 5412.61 | 5293.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
