CAC Telecommunications Net Return (FRTEN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.98 | 3.61994773467 | 1656.93 | 1738.51 | 1653.96 | 0 | 0 | IX |
| 4 | 110.27 | 6.86339192352 | 1606.64 | 1738.51 | 1598 | 0 | 0 | IX |
| 12 | 119.42 | 7.47547715479 | 1597.49 | 1738.51 | 1512.45 | 0 | 0 | IX |
| 26 | 52.67 | 3.16480796039 | 1664.24 | 1781.85 | 1512.45 | 0 | 0 | IX |
| 52 | 20.16 | 1.18815382349 | 1696.75 | 1781.85 | 1512.45 | 0 | 0 | IX |
| 156 | 60.75 | 3.66812385277 | 1656.16 | 1848.84 | 1424.62 | 0 | 0 | IX |
| 260 | 167.74 | 10.8277335606 | 1549.17 | 1848.84 | 1073.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 1716.91 | 16.55 | 0.97 | 1700.39 | 1725.92 | 1700.39 | 0 |
| 1739295000 | 1700.36 | 8.9 | 0.53 | 1691.46 | 1710.56 | 1691.46 | 0 |
| 1739208600 | 1691.46 | 6.26 | 0.37 | 1684.79 | 1703.58 | 1684.14 | 0 |
| 1738949400 | 1685.2 | 19.54 | 1.17 | 1665.67 | 1691.02 | 1662.49 | 0 |
| 1738863000 | 1665.66 | 8.75 | 0.53 | 1656.93 | 1676.18 | 1653.96 | 0 |
| 1738776600 | 1656.91 | 6.47 | 0.39 | 1653.3699 | 1656.91 | 1647.25 | 0 |
| 1738690200 | 1650.44 | -4.76 | -0.29 | 1654.64 | 1655.1 | 1639.55 | 0 |
| 1738603800 | 1655.2 | 8.57 | 0.52 | 1646.63 | 1655.2 | 1639.15 | 0 |
| 1738344600 | 1646.63 | -4.09 | -0.25 | 1650.72 | 1652.41 | 1641.32 | 0 |
| 1738258200 | 1650.72 | -0.15 | -0.01 | 1645 | 1655.98 | 1641.01 | 0 |
| 1738171800 | 1650.8699 | -7.86 | -0.47 | 1658.3699 | 1658.48 | 1641.3599 | 0 |
| 1738085400 | 1658.73 | 17.58 | 1.07 | 1641.3599 | 1666.04 | 1637.1199 | 0 |
| 1737999000 | 1641.15 | 19.77 | 1.22 | 1621.34 | 1658.89 | 1621.32 | 0 |
| 1737739800 | 1621.38 | -5.96 | -0.37 | 1627.34 | 1638.22 | 1614.76 | 0 |
| 1737653400 | 1627.34 | -4.2 | -0.26 | 1631.65 | 1636.98 | 1622.7 | 0 |
| 1737567000 | 1631.54 | -16.34 | -0.99 | 1647.45 | 1650.68 | 1627.1199 | 0 |
| 1737480600 | 1647.88 | 3.24 | 0.20 | 1644.73 | 1650.9 | 1633.34 | 0 |
| 1737394200 | 1644.64 | 13.32 | 0.82 | 1631.42 | 1648.35 | 1626.82 | 0 |
| 1737135000 | 1631.32 | 13.56 | 0.84 | 1617.81 | 1640.18 | 1617.81 | 0 |
| 1737048600 | 1617.76 | 11.12 | 0.69 | 1606.64 | 1621.06 | 1598 | 0 |
| 1736962200 | 1606.64 | 24.23 | 1.53 | 1600.3 | 1612.4 | 1597.73 | 0 |
| 1736875800 | 1582.41 | 14.59 | 0.93 | 1568.33 | 1591.99 | 1568.33 | 0 |
| 1736789400 | 1567.82 | 14.33 | 0.92 | 1553.51 | 1582.13 | 1552.82 | 0 |
| 1736530200 | 1553.49 | 7.2 | 0.47 | 1545.91 | 1563.71 | 1544.05 | 0 |
| 1736443800 | 1546.29 | 3.96 | 0.26 | 1542.34 | 1552.52 | 1533.44 | 0 |
| 1736357400 | 1542.33 | -7.08 | -0.46 | 1549.67 | 1549.71 | 1520.3 | 0 |
| 1736271000 | 1549.41 | 0.36 | 0.02 | 1549.06 | 1564.3699 | 1532.48 | 0 |
| 1736184600 | 1549.05 | 2.04 | 0.13 | 1547.02 | 1556.44 | 1542.08 | 0 |
| 1735925400 | 1547.01 | -9.94 | -0.64 | 1557.1199 | 1567.93 | 1540.23 | 0 |
| 1735839000 | 1556.95 | 10.05 | 0.65 | 1547.15 | 1565.31 | 1547.15 | 0 |
| 1735666200 | 1546.9 | 0.17 | 0.01 | 1547.15 | 1548.13 | 1541.17 | 0 |
| 1735579800 | 1546.73 | 8.9 | 0.58 | 1537.84 | 1547.8699 | 1537.14 | 0 |
| 1735320600 | 1537.83 | 12.43 | 0.81 | 1525.4 | 1539.4 | 1522.6099 | 0 |
| 1735061400 | 1525.4 | 3.41 | 0.22 | 1521.98 | 1537.54 | 1521.98 | 0 |
| 1734975000 | 1521.99 | 0.29 | 0.02 | 1521.07 | 1526.44 | 1512.45 | 0 |
| 1734715800 | 1521.7 | -10.31 | -0.67 | 1532 | 1532 | 1513.13 | 0 |
| 1734629400 | 1532.01 | -13.64 | -0.88 | 1545.6099 | 1545.81 | 1518.5 | 0 |
| 1734543000 | 1545.65 | -10.84 | -0.70 | 1556.49 | 1556.68 | 1543.84 | 0 |
| 1734456600 | 1556.49 | -7.91 | -0.51 | 1555.01 | 1566.83 | 1549.09 | 0 |
| 1734370200 | 1564.4 | -0.96 | -0.06 | 1566.24 | 1567.38 | 1552.28 | 0 |
| 1734111000 | 1565.3599 | 2.68 | 0.17 | 1562.66 | 1566.99 | 1551.98 | 0 |
| 1734024600 | 1562.68 | 3.59 | 0.23 | 1559.14 | 1569.97 | 1555.74 | 0 |
| 1733938200 | 1559.09 | -27.69 | -1.75 | 1586.8 | 1586.8 | 1558.9 | 0 |
| 1733851800 | 1586.78 | -6.34 | -0.40 | 1592.83 | 1596.72 | 1582.69 | 0 |
| 1733765400 | 1593.1199 | 4.88 | 0.31 | 1588.91 | 1602.33 | 1587.7 | 0 |
| 1733506200 | 1588.24 | 15.2 | 0.97 | 1584.48 | 1603.94 | 1581.04 | 0 |
| 1733419800 | 1573.04 | 37.54 | 2.44 | 1535.39 | 1578.18 | 1535.39 | 0 |
| 1733333400 | 1535.5 | -37.88 | -2.41 | 1573.43 | 1573.43 | 1528.05 | 0 |
| 1733247000 | 1573.38 | -14.51 | -0.91 | 1620.21 | 1620.21 | 1568.22 | 0 |
| 1733160600 | 1587.89 | -12.54 | -0.78 | 1600.48 | 1604.63 | 1580.69 | 0 |
| 1732901400 | 1600.43 | -3.85 | -0.24 | 1604.28 | 1604.28 | 1588.84 | 0 |
| 1732815000 | 1604.28 | 2.01 | 0.13 | 1602.3 | 1616.3699 | 1602.05 | 0 |
| 1732728600 | 1602.27 | -5.25 | -0.33 | 1607.52 | 1607.52 | 1586.72 | 0 |
| 1732642200 | 1607.52 | -8.05 | -0.50 | 1615.6199 | 1620.6 | 1601.69 | 0 |
| 1732555800 | 1615.57 | 9.15 | 0.57 | 1606.83 | 1615.57 | 1596.44 | 0 |
| 1732296600 | 1606.42 | 22.76 | 1.44 | 1589.1199 | 1606.42 | 1588.16 | 0 |
| 1732210200 | 1583.66 | -12.96 | -0.81 | 1597.49 | 1600.5 | 1581.93 | 0 |
| 1732123800 | 1596.6199 | 1.31 | 0.08 | 1597.03 | 1601.46 | 1589.78 | 0 |
| 1732037400 | 1595.31 | 6.57 | 0.41 | 1589.03 | 1595.9 | 1577.58 | 0 |
| 1731951000 | 1588.74 | 6.11 | 0.39 | 1582.63 | 1594.1099 | 1580.1199 | 0 |
| 1731691800 | 1582.63 | 5.14 | 0.33 | 1578.3599 | 1588.78 | 1574.88 | 0 |
| 1731605400 | 1577.49 | 4.52 | 0.29 | 1562.65 | 1580.2 | 1562.65 | 0 |
| 1731519000 | 1572.97 | 0 | 0.00 | 1572.97 | 1572.97 | 1572.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
