CAC Health Care Net Return (FRHCN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -133 | -3.64251832214 | 3651.32 | 3662.54 | 3507.67 | 0 | 0 | IX |
| 4 | -67.1 | -1.87146833565 | 3585.42 | 3697.21 | 3507.67 | 0 | 0 | IX |
| 12 | 390.1 | 12.4703505508 | 3128.22 | 3697.21 | 3064 | 0 | 0 | IX |
| 26 | 324.47 | 10.159212236 | 3193.85 | 3697.21 | 3057.84 | 0 | 0 | IX |
| 52 | 494.82 | 16.3658012237 | 3023.5 | 3697.21 | 2859.12 | 0 | 0 | IX |
| 156 | 596.99 | 20.4355550383 | 2921.33 | 3697.21 | 2525.07 | 0 | 0 | IX |
| 260 | 1515.39 | 75.658660063 | 2002.93 | 3697.21 | 1823.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 3557.01 | 15.49 | 0.44 | 3541.57 | 3587.36 | 3530.32 | 0 |
| 1741714200 | 3541.52 | -81.24 | -2.24 | 3622.71 | 3646.62 | 3532.77 | 0 |
| 1741627800 | 3622.76 | 0.99 | 0.03 | 3621.79 | 3651.79 | 3610.09 | 0 |
| 1741368600 | 3621.77 | -3.3 | -0.09 | 3625.05 | 3628.67 | 3574.05 | 0 |
| 1741282200 | 3625.07 | -26.18 | -0.72 | 3651.32 | 3662.54 | 3583.83 | 0 |
| 1741195800 | 3651.25 | -26.34 | -0.72 | 3677.61 | 3694.05 | 3650.23 | 0 |
| 1741109400 | 3677.59 | 6.66 | 0.18 | 3670.93 | 3686.73 | 3649.39 | 0 |
| 1741023000 | 3670.93 | 48.47 | 1.34 | 3622.46 | 3686.57 | 3607.84 | 0 |
| 1740763800 | 3622.46 | -12.63 | -0.35 | 3635.1 | 3635.1 | 3596.37 | 0 |
| 1740677400 | 3635.09 | 29.04 | 0.81 | 3603.47 | 3641.2 | 3580.21 | 0 |
| 1740591000 | 3606.05 | 28.43 | 0.79 | 3577.63 | 3607.79 | 3574.69 | 0 |
| 1740504600 | 3577.62 | -37.09 | -1.03 | 3614.71 | 3617.17 | 3576.23 | 0 |
| 1740418200 | 3614.71 | -22.54 | -0.62 | 3637.25 | 3656 | 3606.32 | 0 |
| 1740159000 | 3637.25 | -6.53 | -0.18 | 3643.69 | 3649.1 | 3623.56 | 0 |
| 1740072600 | 3643.78 | 9.98 | 0.27 | 3633.78 | 3645.59 | 3617.3 | 0 |
| 1739986200 | 3633.8 | -19.54 | -0.53 | 3653.36 | 3660.8 | 3620.61 | 0 |
| 1739899800 | 3653.34 | -6.58 | -0.18 | 3661.32 | 3668.4 | 3630.48 | 0 |
| 1739813400 | 3659.92 | -0.1 | -0.00 | 3659.59 | 3665.93 | 3634.26 | 0 |
| 1739554200 | 3660.02 | -34.34 | -0.93 | 3694.36 | 3697.21 | 3653.73 | 0 |
| 1739467800 | 3694.36 | 108.96 | 3.04 | 3585.42 | 3694.36 | 3583.48 | 0 |
| 1739381400 | 3585.4 | 4.34 | 0.12 | 3589.44 | 3602.56 | 3564.64 | 0 |
| 1739295000 | 3581.06 | 19.76 | 0.55 | 3561.37 | 3585.35 | 3561.37 | 0 |
| 1739208600 | 3561.3 | 23.05 | 0.65 | 3538.25 | 3569.15 | 3538.25 | 0 |
| 1738949400 | 3538.25 | -13.29 | -0.37 | 3551.55 | 3551.55 | 3506.48 | 0 |
| 1738863000 | 3551.54 | -2.84 | -0.08 | 3554.38 | 3572.11 | 3546.72 | 0 |
| 1738776600 | 3554.38 | 28.08 | 0.80 | 3526.33 | 3556.53 | 3512.47 | 0 |
| 1738690200 | 3526.3 | -7.93 | -0.22 | 3534.26 | 3541.51 | 3507 | 0 |
| 1738603800 | 3534.23 | -11.62 | -0.33 | 3545.85 | 3545.85 | 3502.01 | 0 |
| 1738344600 | 3545.85 | 13.97 | 0.40 | 3535.52 | 3556.53 | 3531.79 | 0 |
| 1738258200 | 3531.88 | 42.85 | 1.23 | 3489.03 | 3534.75 | 3486.7 | 0 |
| 1738171800 | 3489.03 | 15.47 | 0.45 | 3473.56 | 3505.63 | 3473.56 | 0 |
| 1738085400 | 3473.56 | 36.76 | 1.07 | 3436.8 | 3507.14 | 3436.8 | 0 |
| 1737999000 | 3436.8 | 32.35 | 0.95 | 3404.45 | 3448.19 | 3398.03 | 0 |
| 1737739800 | 3404.45 | 14.44 | 0.43 | 3390.01 | 3411.94 | 3384.58 | 0 |
| 1737653400 | 3390.01 | 20.67 | 0.61 | 3369.31 | 3405.62 | 3369.31 | 0 |
| 1737567000 | 3369.34 | 14.32 | 0.43 | 3355.02 | 3402.9 | 3355.02 | 0 |
| 1737480600 | 3355.02 | 31.83 | 0.96 | 3323.16 | 3358.77 | 3310.05 | 0 |
| 1737394200 | 3323.19 | 19.05 | 0.58 | 3304.15 | 3335.25 | 3303.71 | 0 |
| 1737135000 | 3304.14 | 22.99 | 0.70 | 3281.2 | 3329.25 | 3281.2 | 0 |
| 1737048600 | 3281.15 | 47.99 | 1.48 | 3233.31 | 3283.86 | 3233.31 | 0 |
| 1736962200 | 3233.16 | 57.09 | 1.80 | 3176.05 | 3246.75 | 3176.05 | 0 |
| 1736875800 | 3176.07 | -35.55 | -1.11 | 3211.63 | 3236.15 | 3174.44 | 0 |
| 1736789400 | 3211.62 | -10.35 | -0.32 | 3221.89 | 3221.89 | 3195.85 | 0 |
| 1736530200 | 3221.9699 | -13.51 | -0.42 | 3235.4899 | 3242.13 | 3211.03 | 0 |
| 1736443800 | 3235.48 | 24.27 | 0.76 | 3211.36 | 3245.73 | 3207.02 | 0 |
| 1736357400 | 3211.21 | -17.16 | -0.53 | 3228.37 | 3246.11 | 3179.65 | 0 |
| 1736271000 | 3228.37 | 36.03 | 1.13 | 3192.33 | 3232.9899 | 3178.94 | 0 |
| 1736184600 | 3192.34 | 63.32 | 2.02 | 3129.07 | 3192.34 | 3129.07 | 0 |
| 1735925400 | 3129.02 | -46.29 | -1.46 | 3175.59 | 3176.2399 | 3126.51 | 0 |
| 1735839000 | 3175.31 | -0.36 | -0.01 | 3175.61 | 3183.5 | 3132.7399 | 0 |
| 1735666200 | 3175.67 | 34.61 | 1.10 | 3140.94 | 3175.67 | 3128.7 | 0 |
| 1735579800 | 3141.06 | -18.54 | -0.59 | 3159.88 | 3169.13 | 3136.92 | 0 |
| 1735320600 | 3159.6 | 43.22 | 1.39 | 3116.4899 | 3159.6 | 3116.11 | 0 |
| 1735061400 | 3116.38 | -1.25 | -0.04 | 3117.63 | 3140.82 | 3116.38 | 0 |
| 1734975000 | 3117.63 | 15.01 | 0.48 | 3102.62 | 3128.42 | 3090.98 | 0 |
| 1734715800 | 3102.62 | -5.34 | -0.17 | 3107.96 | 3109.21 | 3064 | 0 |
| 1734629400 | 3107.96 | -23.97 | -0.77 | 3128.2199 | 3128.2199 | 3085.9699 | 0 |
| 1734543000 | 3131.93 | 11 | 0.35 | 3120.93 | 3146.54 | 3120.01 | 0 |
| 1734456600 | 3120.93 | 29.66 | 0.96 | 3091.27 | 3131.12 | 3066.12 | 0 |
| 1734370200 | 3091.27 | 4.71 | 0.15 | 3086.55 | 3094.94 | 3072.12 | 0 |
| 1734111000 | 3086.56 | -22.69 | -0.73 | 3109.29 | 3114.25 | 3078.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
