CAC Consumer Staples NR (FRCSN)
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 | -15.3 | -1.10229753388 | 1388.01 | 1403.66 | 1362.28 | 0 | 0 | IX |
| 4 | -35.78 | -2.54030912538 | 1408.49 | 1411.17 | 1362.28 | 0 | 0 | IX |
| 12 | -89.6 | -6.12729175072 | 1462.31 | 1492 | 1362.28 | 0 | 0 | IX |
| 26 | -54.11 | -3.79234942039 | 1426.82 | 1554.14 | 1362.28 | 0 | 0 | IX |
| 52 | -198.47 | -12.631907229 | 1571.18 | 1642.19 | 1362.28 | 0 | 0 | IX |
| 156 | -380 | -21.6807115838 | 1752.71 | 1869.79 | 1362.28 | 0 | 0 | IX |
| 260 | -525.96 | -27.7014963106 | 1898.67 | 1912.6 | 1141.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1366.96 | -2.65 | -0.19 | 1368.76 | 1373.45 | 1362.28 | 0 |
| 1736530200 | 1369.6099 | -30.62 | -2.19 | 1400.53 | 1400.53 | 1369.6099 | 0 |
| 1736443800 | 1400.23 | 10.73 | 0.77 | 1389.35 | 1403.66 | 1389.35 | 0 |
| 1736357400 | 1389.5 | -11.45 | -0.82 | 1400.6 | 1400.6 | 1379.04 | 0 |
| 1736271000 | 1400.95 | 13.01 | 0.94 | 1388.01 | 1403.16 | 1381.45 | 0 |
| 1736184600 | 1387.94 | 12.82 | 0.93 | 1375.04 | 1389.54 | 1364.38 | 0 |
| 1735925400 | 1375.1199 | -17.93 | -1.29 | 1393.05 | 1395.5 | 1373.1 | 0 |
| 1735839000 | 1393.05 | -5.71 | -0.41 | 1398.77 | 1401.29 | 1383.97 | 0 |
| 1735666200 | 1398.76 | 12.6 | 0.91 | 1386.08 | 1399.54 | 1382.42 | 0 |
| 1735579800 | 1386.16 | -9.36 | -0.67 | 1395.72 | 1399.33 | 1382.95 | 0 |
| 1735320600 | 1395.52 | 16.17 | 1.17 | 1380.28 | 1395.52 | 1376.1 | 0 |
| 1735061400 | 1379.35 | 0.39 | 0.03 | 1378.96 | 1386.93 | 1378.96 | 0 |
| 1734975000 | 1378.96 | -2.64 | -0.19 | 1381.45 | 1382.24 | 1372.27 | 0 |
| 1734715800 | 1381.6 | -7.1 | -0.51 | 1386.49 | 1386.49 | 1370.89 | 0 |
| 1734629400 | 1388.7 | 2.89 | 0.21 | 1385.56 | 1389.68 | 1375.89 | 0 |
| 1734543000 | 1385.81 | -19.6 | -1.39 | 1405.31 | 1405.3699 | 1382.05 | 0 |
| 1734456600 | 1405.41 | -3.92 | -0.28 | 1408.49 | 1411.17 | 1396.22 | 0 |
| 1734370200 | 1409.33 | -10.96 | -0.77 | 1420.21 | 1420.21 | 1404.8599 | 0 |
| 1734111000 | 1420.29 | 1.77 | 0.12 | 1418.35 | 1424.1199 | 1414.06 | 0 |
| 1734024600 | 1418.52 | 11.29 | 0.80 | 1407.19 | 1419.54 | 1406.32 | 0 |
| 1733938200 | 1407.23 | 3.75 | 0.27 | 1403.52 | 1411.31 | 1396.8 | 0 |
| 1733851800 | 1403.48 | -2.29 | -0.16 | 1405.99 | 1408.38 | 1400.18 | 0 |
| 1733765400 | 1405.77 | 11.17 | 0.80 | 1394.6099 | 1410.51 | 1393.3 | 0 |
| 1733506200 | 1394.6 | 6.8 | 0.49 | 1387.81 | 1399.45 | 1387.81 | 0 |
| 1733419800 | 1387.8 | 16.63 | 1.21 | 1371.05 | 1388.57 | 1366.18 | 0 |
| 1733333400 | 1371.17 | -3 | -0.22 | 1374.17 | 1376.54 | 1368.81 | 0 |
| 1733247000 | 1374.17 | -0.76 | -0.06 | 1374.94 | 1382.47 | 1372.32 | 0 |
| 1733160600 | 1374.93 | -6.52 | -0.47 | 1381.48 | 1386.21 | 1366.14 | 0 |
| 1732901400 | 1381.45 | -4.08 | -0.29 | 1383.84 | 1385.42 | 1369.82 | 0 |
| 1732815000 | 1385.53 | 6.76 | 0.49 | 1376.54 | 1393.13 | 1376.54 | 0 |
| 1732728600 | 1378.77 | 4.7 | 0.34 | 1374.07 | 1379.92 | 1369.21 | 0 |
| 1732642200 | 1374.07 | -12.21 | -0.88 | 1380.8599 | 1384.41 | 1373.14 | 0 |
| 1732555800 | 1386.28 | 2.89 | 0.21 | 1389.91 | 1395.76 | 1383.29 | 0 |
| 1732296600 | 1383.39 | 11.53 | 0.84 | 1371.9 | 1386.18 | 1368.72 | 0 |
| 1732210200 | 1371.8599 | -13.98 | -1.01 | 1385.98 | 1385.98 | 1369.4 | 0 |
| 1732123800 | 1385.84 | -5.95 | -0.43 | 1391.73 | 1397.15 | 1384.28 | 0 |
| 1732037400 | 1391.79 | -2.34 | -0.17 | 1394.18 | 1397.34 | 1378.33 | 0 |
| 1731951000 | 1394.13 | 1.04 | 0.07 | 1393.1099 | 1396.77 | 1387.25 | 0 |
| 1731691800 | 1393.09 | -8.99 | -0.64 | 1402.08 | 1407.04 | 1393.07 | 0 |
| 1731605400 | 1402.08 | 10.58 | 0.76 | 1391.52 | 1405.26 | 1391.21 | 0 |
| 1731519000 | 1391.5 | -6.51 | -0.47 | 1398.01 | 1403.35 | 1383.8 | 0 |
| 1731432600 | 1398.01 | -23.6 | -1.66 | 1415.66 | 1415.66 | 1397.72 | 0 |
| 1731346200 | 1421.6099 | 1.36 | 0.10 | 1420.3699 | 1430.2 | 1420.3699 | 0 |
| 1731087000 | 1420.25 | -2.02 | -0.14 | 1422.27 | 1429.97 | 1418.89 | 0 |
| 1731000600 | 1422.27 | 14.5 | 1.03 | 1407.77 | 1425.41 | 1406.29 | 0 |
| 1730914200 | 1407.77 | -27.82 | -1.94 | 1436.79 | 1446.76 | 1402.1 | 0 |
| 1730827800 | 1435.59 | -0.07 | -0.00 | 1435.63 | 1442.75 | 1430.48 | 0 |
| 1730741400 | 1435.66 | 0.93 | 0.06 | 1434.75 | 1442.19 | 1431.17 | 0 |
| 1730482200 | 1434.73 | 9.64 | 0.68 | 1425.3 | 1439.03 | 1421.92 | 0 |
| 1730395800 | 1425.09 | -17.45 | -1.21 | 1442.29 | 1442.34 | 1420.45 | 0 |
| 1730309400 | 1442.54 | -31.79 | -2.16 | 1474.33 | 1474.33 | 1438.44 | 0 |
| 1730223000 | 1474.33 | -9.96 | -0.67 | 1484.66 | 1492 | 1473.3 | 0 |
| 1730136600 | 1484.29 | 20.27 | 1.38 | 1464.04 | 1488.02 | 1464.04 | 0 |
| 1729873800 | 1464.02 | -4.13 | -0.28 | 1468.15 | 1468.15 | 1453.31 | 0 |
| 1729787400 | 1468.15 | 17.74 | 1.22 | 1450.41 | 1477.79 | 1450.41 | 0 |
| 1729701000 | 1450.41 | -13 | -0.89 | 1463.41 | 1471.22 | 1450.05 | 0 |
| 1729614600 | 1463.41 | 1.37 | 0.09 | 1462.31 | 1465.77 | 1452.45 | 0 |
| 1729528200 | 1462.04 | -10.43 | -0.71 | 1472.46 | 1475.5 | 1460.76 | 0 |
| 1729269000 | 1472.47 | 4.8 | 0.33 | 1467.69 | 1477.68 | 1462.25 | 0 |
| 1729182600 | 1467.67 | 8.87 | 0.61 | 1458.84 | 1475.04 | 1455.83 | 0 |
| 1729096200 | 1458.8 | -9.01 | -0.61 | 1467.79 | 1468.6 | 1453.88 | 0 |
| 1729009800 | 1467.81 | 2.01 | 0.14 | 1465.74 | 1473.38 | 1460.38 | 0 |
| 1728923400 | 1465.8 | -4.1 | -0.28 | 1469.8599 | 1470.4 | 1463.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
