CAC Industrials Net Return (FRINN)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 4331.33 | 17.31 | 0.40 | 4314.02 | 4331.4799 | 4306.16 | 0 |
| 1723739400 | 4314.02 | 47.04 | 1.10 | 4267.07 | 4319.12 | 4252.02 | 0 |
| 1723653000 | 4266.9799 | 31.12 | 0.73 | 4235.92 | 4266.9799 | 4235.92 | 0 |
| 1723566600 | 4235.86 | 31.08 | 0.74 | 4207.78 | 4239.47 | 4203.39 | 0 |
| 1723480200 | 4204.78 | -9.38 | -0.22 | 4214.22 | 4239.89 | 4189.96 | 0 |
| 1723221000 | 4214.16 | 25.14 | 0.60 | 4189.05 | 4242.4399 | 4189.05 | 0 |
| 1723134600 | 4189.02 | -29.28 | -0.69 | 4218.3 | 4218.3 | 4151.79 | 0 |
| 1723048200 | 4218.3 | 97.31 | 2.36 | 4120.99 | 4228.9 | 4120.99 | 0 |
| 1722961800 | 4120.99 | 13.86 | 0.34 | 4107.2 | 4154.93 | 4080.64 | 0 |
| 1722875400 | 4107.13 | -47.9 | -1.15 | 4155.03 | 4155.03 | 4008.12 | 0 |
| 1722616200 | 4155.03 | -96.35 | -2.27 | 4251.38 | 4251.38 | 4144.42 | 0 |
| 1722529800 | 4251.38 | -148.19 | -3.37 | 4399.37 | 4399.37 | 4249.08 | 0 |
| 1722443400 | 4399.57 | 68.82 | 1.59 | 4331.5 | 4452.3 | 4331.5 | 0 |
| 1722357000 | 4330.75 | 40.48 | 0.94 | 4288.2299 | 4346.1 | 4286.79 | 0 |
| 1722270600 | 4290.27 | -34.92 | -0.81 | 4325.24 | 4350.86 | 4286.11 | 0 |
| 1722011400 | 4325.1899 | 84.49 | 1.99 | 4240.7 | 4325.99 | 4240.7 | 0 |
| 1721925000 | 4240.7 | -73.88 | -1.71 | 4308.14 | 4308.14 | 4165.64 | 0 |
| 1721838600 | 4314.58 | -35.99 | -0.83 | 4349.65 | 4355.13 | 4306.2 | 0 |
| 1721752200 | 4350.57 | -7.48 | -0.17 | 4358.07 | 4367.06 | 4314.67 | 0 |
| 1721665800 | 4358.05 | 52.88 | 1.23 | 4308.47 | 4375.14 | 4308.47 | 0 |
| 1721406600 | 4305.17 | -7.77 | -0.18 | 4312.79 | 4325.03 | 4282.07 | 0 |
| 1721320200 | 4312.9399 | -30.39 | -0.70 | 4348.22 | 4360.47 | 4297.1 | 0 |
| 1721233800 | 4343.33 | -34.26 | -0.78 | 4377.88 | 4378.6899 | 4333.52 | 0 |
| 1721147400 | 4377.59 | 9.59 | 0.22 | 4367.37 | 4379.26 | 4329.64 | 0 |
| 1721061000 | 4368 | -37.4 | -0.85 | 4398.65 | 4418.07 | 4367.1 | 0 |
| 1720801800 | 4405.4 | 50.55 | 1.16 | 4355.36 | 4409.52 | 4341.71 | 0 |
| 1720715400 | 4354.85 | 27.91 | 0.65 | 4327.03 | 4365.02 | 4315.2 | 0 |
| 1720629000 | 4326.9399 | 47.47 | 1.11 | 4279.55 | 4334.04 | 4268.37 | 0 |
| 1720542600 | 4279.47 | -91.59 | -2.10 | 4369.09 | 4369.09 | 4270.86 | 0 |
| 1720456200 | 4371.06 | 4.54 | 0.10 | 4366.53 | 4419.71 | 4337.8 | 0 |
| 1720197000 | 4366.52 | -12.01 | -0.27 | 4378.7299 | 4419.92 | 4359.78 | 0 |
| 1720110600 | 4378.53 | 28.23 | 0.65 | 4350.34 | 4385.15 | 4350.34 | 0 |
| 1720024200 | 4350.3 | 85.06 | 1.99 | 4265.3 | 4356.82 | 4265.3 | 0 |
| 1719937800 | 4265.24 | -2.32 | -0.05 | 4269.38 | 4272.5 | 4218.28 | 0 |
| 1719851400 | 4267.56 | 76.51 | 1.83 | 4191.05 | 4329.17 | 4191.05 | 0 |
| 1719592200 | 4191.05 | -41.87 | -0.99 | 4232.91 | 4236.71 | 4180.1 | 0 |
| 1719505800 | 4232.92 | -23.39 | -0.55 | 4256.83 | 4283.37 | 4232.92 | 0 |
| 1719419400 | 4256.31 | -41.07 | -0.96 | 4297.39 | 4336.2 | 4224.38 | 0 |
| 1719333000 | 4297.38 | -119.36 | -2.70 | 4417.89 | 4417.89 | 4249.38 | 0 |
| 1719246600 | 4416.74 | 31.41 | 0.72 | 4385.33 | 4427.29 | 4376.41 | 0 |
| 1718987400 | 4385.33 | -44.26 | -1.00 | 4430.2299 | 4433.78 | 4372.36 | 0 |
| 1718901000 | 4429.59 | 59.05 | 1.35 | 4370.67 | 4431.04 | 4370.67 | 0 |
| 1718814600 | 4370.54 | -12.95 | -0.30 | 4383.4799 | 4394.77 | 4365.75 | 0 |
| 1718728200 | 4383.49 | 70.58 | 1.64 | 4312.91 | 4386.46 | 4312.91 | 0 |
| 1718641800 | 4312.91 | 33.34 | 0.78 | 4279.85 | 4331.39 | 4263.58 | 0 |
| 1718382600 | 4279.57 | -145.83 | -3.30 | 4425.34 | 4425.34 | 4258.07 | 0 |
| 1718296200 | 4425.4 | -113.28 | -2.50 | 4538.68 | 4538.68 | 4421.63 | 0 |
| 1718209800 | 4538.68 | 69.85 | 1.56 | 4468.85 | 4550.26 | 4468.85 | 0 |
| 1718123400 | 4468.83 | -62.87 | -1.39 | 4531.72 | 4561.49 | 4451.61 | 0 |
| 1718037000 | 4531.7 | -61.3 | -1.33 | 4596.77 | 4596.77 | 4467.67 | 0 |
| 1717777800 | 4593 | -55.37 | -1.19 | 4648.37 | 4648.76 | 4575.04 | 0 |
| 1717691400 | 4648.37 | 7.66 | 0.17 | 4646.43 | 4674.41 | 4644.63 | 0 |
| 1717605000 | 4640.71 | 33.8 | 0.73 | 4606.95 | 4642.51 | 4606.95 | 0 |
| 1717518600 | 4606.91 | -54.13 | -1.16 | 4660.84 | 4660.84 | 4596.62 | 0 |
| 1717432200 | 4661.04 | 5.36 | 0.12 | 4655.6899 | 4708.9799 | 4654.6899 | 0 |
| 1717173000 | 4655.68 | -13.98 | -0.30 | 4673.65 | 4681.97 | 4642.9 | 0 |
| 1717086600 | 4669.66 | 35.46 | 0.77 | 4635.7 | 4677.2299 | 4618.97 | 0 |
| 1717000200 | 4634.2 | -62.83 | -1.34 | 4696.9399 | 4696.9399 | 4621.59 | 0 |
| 1716913800 | 4697.03 | -38.6 | -0.82 | 4751.59 | 4751.59 | 4682.7 | 0 |
| 1716827400 | 4735.63 | 22.34 | 0.47 | 4713.78 | 4735.63 | 4710.1 | 0 |
| 1716568200 | 4713.29 | -6.33 | -0.13 | 4719.57 | 4719.57 | 4679.79 | 0 |
| 1716481800 | 4719.62 | 31.85 | 0.68 | 4687.77 | 4734.97 | 4687.77 | 0 |
| 1716395400 | 4687.77 | -1.2 | -0.03 | 4689.11 | 4704.86 | 4679.75 | 0 |
| 1716309000 | 4688.97 | -7.78 | -0.17 | 4699.9799 | 4704.79 | 4656.4 | 0 |
| 1716222600 | 4696.75 | 46.62 | 1.00 | 4653.46 | 4699.71 | 4653.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
