CAC Telecommunications Net Return (FRTEN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1723048200 | 1660.52 | -10.02 | -0.60 | 1661.65 | 1669.97 | 1647.6 | 0 |
| 1722961800 | 1670.54 | 0 | 0.00 | 1670.54 | 1670.54 | 1670.54 | 0 |
| 1722875400 | 1670.54 | -30.9 | -1.82 | 1701.44 | 1701.44 | 1659.1 | 0 |
| 1722616200 | 1701.44 | -0.05 | -0.00 | 1701.49 | 1706.19 | 1682.6 | 0 |
| 1722529800 | 1701.49 | -1.3 | -0.08 | 1702.79 | 1705.21 | 1691.05 | 0 |
| 1722443400 | 1702.79 | 3.5 | 0.21 | 1699.81 | 1707.54 | 1692.48 | 0 |
| 1722357000 | 1699.29 | -10.11 | -0.59 | 1709.45 | 1713.59 | 1699.29 | 0 |
| 1722270600 | 1709.4 | 1.87 | 0.11 | 1707.53 | 1720.26 | 1701.29 | 0 |
| 1722011400 | 1707.53 | 1.39 | 0.08 | 1700.41 | 1710.29 | 1691.03 | 0 |
| 1721925000 | 1706.14 | 14.34 | 0.85 | 1691.88 | 1706.14 | 1677.74 | 0 |
| 1721838600 | 1691.8 | 18.95 | 1.13 | 1672.85 | 1706.44 | 1671.3 | 0 |
| 1721752200 | 1672.85 | -6.31 | -0.38 | 1679.18 | 1679.18 | 1667.65 | 0 |
| 1721665800 | 1679.16 | -7.7 | -0.46 | 1686.86 | 1701.11 | 1679.16 | 0 |
| 1721406600 | 1686.86 | 8.99 | 0.54 | 1677.87 | 1689.61 | 1668.66 | 0 |
| 1721320200 | 1677.87 | 15.7 | 0.94 | 1662.22 | 1684.25 | 1662.22 | 0 |
| 1721233800 | 1662.17 | 13.37 | 0.81 | 1648.81 | 1669.31 | 1648.81 | 0 |
| 1721147400 | 1648.8 | -2.94 | -0.18 | 1651.77 | 1659.1199 | 1639.84 | 0 |
| 1721061000 | 1651.74 | 9.47 | 0.58 | 1643.42 | 1652.39 | 1636.81 | 0 |
| 1720801800 | 1642.27 | 3.17 | 0.19 | 1639.02 | 1656.97 | 1639.02 | 0 |
| 1720715400 | 1639.1 | -9.17 | -0.56 | 1648.27 | 1656.75 | 1634.47 | 0 |
| 1720629000 | 1648.27 | 26.44 | 1.63 | 1621.83 | 1659.33 | 1621.83 | 0 |
| 1720542600 | 1621.83 | 3.47 | 0.21 | 1618.94 | 1627.39 | 1607.64 | 0 |
| 1720456200 | 1618.3599 | 3.87 | 0.24 | 1610.76 | 1637.45 | 1603.73 | 0 |
| 1720197000 | 1614.49 | 16.3 | 1.02 | 1597.99 | 1614.6199 | 1597.99 | 0 |
| 1720110600 | 1598.19 | 22.63 | 1.44 | 1577.05 | 1598.19 | 1577.05 | 0 |
| 1720024200 | 1575.56 | 2.99 | 0.19 | 1572.57 | 1586.24 | 1567.89 | 0 |
| 1719937800 | 1572.57 | 12.54 | 0.80 | 1560.1099 | 1572.57 | 1550.25 | 0 |
| 1719851400 | 1560.03 | 16.96 | 1.10 | 1545.47 | 1597.5 | 1545.47 | 0 |
| 1719592200 | 1543.07 | 6.05 | 0.39 | 1542.17 | 1546.54 | 1529.75 | 0 |
| 1719505800 | 1537.02 | -16.67 | -1.07 | 1557.41 | 1559.02 | 1533.43 | 0 |
| 1719419400 | 1553.69 | -12.47 | -0.80 | 1565.7 | 1571.78 | 1545.3599 | 0 |
| 1719333000 | 1566.16 | -16.03 | -1.01 | 1582.2 | 1587.24 | 1564.82 | 0 |
| 1719246600 | 1582.19 | 7.65 | 0.49 | 1574.8699 | 1585.56 | 1559.98 | 0 |
| 1718987400 | 1574.54 | -0.4 | -0.03 | 1576.09 | 1583.15 | 1570.35 | 0 |
| 1718901000 | 1574.94 | 14.37 | 0.92 | 1560.69 | 1578.93 | 1559.99 | 0 |
| 1718814600 | 1560.57 | 10.47 | 0.68 | 1550.02 | 1563.23 | 1547.09 | 0 |
| 1718728200 | 1550.1 | 5.68 | 0.37 | 1544.42 | 1558.18 | 1543.56 | 0 |
| 1718641800 | 1544.42 | 8.39 | 0.55 | 1535.92 | 1553.3 | 1528.96 | 0 |
| 1718382600 | 1536.03 | -27.22 | -1.74 | 1562.43 | 1562.43 | 1520.65 | 0 |
| 1718296200 | 1563.25 | -20.77 | -1.31 | 1583.98 | 1583.98 | 1555.34 | 0 |
| 1718209800 | 1584.02 | -35.46 | -2.19 | 1619.48 | 1622.1099 | 1580.24 | 0 |
| 1718123400 | 1619.48 | -18.75 | -1.14 | 1638.23 | 1642.6 | 1607.49 | 0 |
| 1718037000 | 1638.23 | -23.75 | -1.43 | 1645.8699 | 1646.93 | 1634.13 | 0 |
| 1717777800 | 1661.98 | -69.34 | -4.01 | 1731.17 | 1731.17 | 1661.98 | 0 |
| 1717691400 | 1731.32 | -12.24 | -0.70 | 1743.57 | 1746.07 | 1721.66 | 0 |
| 1717605000 | 1743.56 | -3.91 | -0.22 | 1747.5 | 1771.39 | 1743.35 | 0 |
| 1717518600 | 1747.47 | -8.59 | -0.49 | 1742.09 | 1749.25 | 1733.37 | 0 |
| 1717432200 | 1756.06 | 27.35 | 1.58 | 1728.66 | 1758.69 | 1728.66 | 0 |
| 1717173000 | 1728.71 | 11.42 | 0.67 | 1717.29 | 1737.76 | 1717.29 | 0 |
| 1717086600 | 1717.29 | 8.94 | 0.52 | 1708.01 | 1720.17 | 1706.58 | 0 |
| 1717000200 | 1708.35 | -0.53 | -0.03 | 1709.13 | 1710.79 | 1698.58 | 0 |
| 1716913800 | 1708.88 | -10.9 | -0.63 | 1722.58 | 1726.85 | 1708.88 | 0 |
| 1716827400 | 1719.78 | 6.69 | 0.39 | 1717.98 | 1724.01 | 1712.3 | 0 |
| 1716568200 | 1713.09 | 11.24 | 0.66 | 1701.83 | 1714.76 | 1697.79 | 0 |
| 1716481800 | 1701.85 | -16.47 | -0.96 | 1718.35 | 1718.35 | 1695.79 | 0 |
| 1716395400 | 1718.32 | -17.12 | -0.99 | 1735.44 | 1735.52 | 1698.84 | 0 |
| 1716309000 | 1735.44 | -1.53 | -0.09 | 1737.67 | 1743.56 | 1733.3 | 0 |
| 1716222600 | 1736.97 | 5.68 | 0.33 | 1731.14 | 1740.69 | 1727.5 | 0 |
| 1715963400 | 1731.29 | 10.08 | 0.59 | 1721.21 | 1731.29 | 1720.82 | 0 |
| 1715877000 | 1721.21 | 14.7 | 0.86 | 1706.48 | 1721.21 | 1696.31 | 0 |
| 1715790600 | 1706.51 | 9.23 | 0.54 | 1697.28 | 1715.84 | 1694.16 | 0 |
| 1715704200 | 1697.28 | 14.82 | 0.88 | 1682.48 | 1702.96 | 1682.48 | 0 |
| 1715617800 | 1682.46 | 8.54 | 0.51 | 1673.92 | 1687.34 | 1673.92 | 0 |
| 1715358600 | 1673.92 | -0.24 | -0.01 | 1674.52 | 1691.07 | 1673.75 | 0 |
| 1715272200 | 1674.16 | 8.83 | 0.53 | 1665.28 | 1688.3 | 1665.28 | 0 |
| 1715185800 | 1665.33 | 12.91 | 0.78 | 1652.42 | 1668.3599 | 1652.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
