CAC Telecommunications Net Return (FRTEN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -73.98 | -3.66844187915 | 2016.66 | 2016.66 | 1896.15 | 0 | 0 | IX |
| 4 | 148.14 | 8.25504028888 | 1794.54 | 2084.33 | 1777.13 | 0 | 0 | IX |
| 12 | 395.53 | 25.5650712601 | 1547.15 | 2084.33 | 1520.3 | 0 | 0 | IX |
| 26 | 213.69 | 12.3592386306 | 1728.99 | 2084.33 | 1512.45 | 0 | 0 | IX |
| 52 | 241.27 | 14.1805913918 | 1701.41 | 2084.33 | 1512.45 | 0 | 0 | IX |
| 156 | 320.88 | 19.7854236034 | 1621.8 | 2084.33 | 1458.7 | 0 | 0 | IX |
| 260 | 572.89 | 41.8231991765 | 1369.79 | 2084.33 | 1210.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 1945.48 | 3.51 | 0.18 | 1941.86 | 1962.86 | 1937.91 | 0 |
| 1742837400 | 1941.97 | -32.28 | -1.64 | 1974.24 | 1981.25 | 1941.94 | 0 |
| 1742578200 | 1974.25 | -11.13 | -0.56 | 1989.78 | 1994.9 | 1967.67 | 0 |
| 1742491800 | 1985.38 | -7.63 | -0.38 | 1994.59 | 2001.19 | 1975.56 | 0 |
| 1742405400 | 1993.01 | -28.89 | -1.43 | 2016.66 | 2016.66 | 1987.13 | 0 |
| 1742319000 | 2021.9 | -6.17 | -0.30 | 2030.08 | 2037.23 | 2009.12 | 0 |
| 1742232600 | 2028.07 | 4.89 | 0.24 | 2025.92 | 2043.28 | 2018.99 | 0 |
| 1741973400 | 2023.18 | -18.82 | -0.92 | 2041.93 | 2044.66 | 2009.09 | 0 |
| 1741887000 | 2042 | 8.78 | 0.43 | 2033.21 | 2050.94 | 2026.12 | 0 |
| 1741800600 | 2033.22 | -26.96 | -1.31 | 2057.01 | 2058.76 | 2014.47 | 0 |
| 1741714200 | 2060.18 | -6.26 | -0.30 | 2066.5 | 2084.33 | 2052.39 | 0 |
| 1741627800 | 2066.44 | 60.94 | 3.04 | 2009.16 | 2074.48 | 2009.16 | 0 |
| 1741368600 | 2005.5 | -13.42 | -0.66 | 2015.01 | 2020.46 | 1975.45 | 0 |
| 1741282200 | 2018.92 | 4.48 | 0.22 | 2014.75 | 2060.85 | 1962.27 | 0 |
| 1741195800 | 2014.44 | 93.88 | 4.89 | 1920.71 | 2045.45 | 1904.07 | 0 |
| 1741109400 | 1920.56 | 71.56 | 3.87 | 1849.05 | 1934.51 | 1844.36 | 0 |
| 1741023000 | 1849 | 22.59 | 1.24 | 1821.28 | 1858.55 | 1799.73 | 0 |
| 1740763800 | 1826.41 | 10.96 | 0.60 | 1813.76 | 1829.68 | 1812.85 | 0 |
| 1740677400 | 1815.45 | 21.04 | 1.17 | 1793.68 | 1815.45 | 1790.6 | 0 |
| 1740591000 | 1794.41 | -0.03 | -0.00 | 1794.54 | 1798.84 | 1777.13 | 0 |
| 1740504600 | 1794.44 | 33.55 | 1.91 | 1760.89 | 1798.46 | 1760.89 | 0 |
| 1740418200 | 1760.89 | 16.95 | 0.97 | 1743.94 | 1763.59 | 1741.31 | 0 |
| 1740159000 | 1743.94 | 16.03 | 0.93 | 1727.91 | 1743.96 | 1727.13 | 0 |
| 1740072600 | 1727.91 | 5.24 | 0.30 | 1722.67 | 1727.91 | 1715.95 | 0 |
| 1739986200 | 1722.67 | -7.13 | -0.41 | 1730.07 | 1730.07 | 1712.86 | 0 |
| 1739899800 | 1729.8 | -0.51 | -0.03 | 1730.34 | 1733.56 | 1711.53 | 0 |
| 1739813400 | 1730.31 | -8.31 | -0.48 | 1738.19 | 1745.48 | 1725.35 | 0 |
| 1739554200 | 1738.62 | -27.52 | -1.56 | 1766.22 | 1766.22 | 1728.51 | 0 |
| 1739467800 | 1766.14 | 49.23 | 2.87 | 1717.57 | 1782.06 | 1717.57 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
