CAC 40 NR Inflation Adjusted (NCACI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 0.867311862076 | 189.09 | 190.73 | 186.56 | 0 | 0 | IX |
| 4 | 7.1 | 3.86647062027 | 183.63 | 194.76 | 182.84 | 0 | 0 | IX |
| 12 | -1.46 | -0.759664914928 | 192.19 | 196.53 | 182.37 | 0 | 0 | IX |
| 26 | -6.18 | -3.13848966533 | 196.91 | 200.99 | 181.03 | 0 | 0 | IX |
| 52 | -2.85 | -1.47225953094 | 193.58 | 212.32 | 181.03 | 0 | 0 | IX |
| 156 | 18 | 10.4208880912 | 172.73 | 212.32 | 147.42 | 0 | 0 | IX |
| 260 | 18 | 10.4208880912 | 172.73 | 212.32 | 147.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 188.84 | 0.27 | 0.14 | 188.58 | 189.72 | 188.58 | 0 |
| 1734975000 | 188.57 | -0.06 | -0.03 | 188.62 | 189.08 | 187.56 | 0 |
| 1734715800 | 188.63 | -0.52 | -0.27 | 189.09 | 189.09 | 186.56 | 0 |
| 1734629400 | 189.15 | -2.34 | -1.22 | 191.07 | 191.07 | 188.29 | 0 |
| 1734543000 | 191.49 | 0.49 | 0.26 | 191.02 | 191.82 | 190.85 | 0 |
| 1734456600 | 191 | 0.23 | 0.12 | 190.74 | 191.4 | 189.72 | 0 |
| 1734370200 | 190.77 | -1.36 | -0.71 | 192.11 | 192.11 | 190.31 | 0 |
| 1734111000 | 192.13 | -0.29 | -0.15 | 192.41 | 193.45 | 191.58 | 0 |
| 1734024600 | 192.42 | -0.07 | -0.04 | 192.48 | 193.31 | 192.16 | 0 |
| 1733938200 | 192.49 | 0.75 | 0.39 | 191.74 | 192.85 | 191.03 | 0 |
| 1733851800 | 191.74 | -2.22 | -1.14 | 193.96 | 193.96 | 191.49 | 0 |
| 1733765400 | 193.96 | 1.38 | 0.72 | 192.59 | 194.76 | 192.59 | 0 |
| 1733506200 | 192.58 | 2.5 | 1.32 | 190.15 | 193.04 | 190.15 | 0 |
| 1733419800 | 190.08 | 0.71 | 0.37 | 189.35 | 190.61 | 188.84 | 0 |
| 1733333400 | 189.37 | 1.24 | 0.66 | 188.12 | 189.88 | 188.12 | 0 |
| 1733247000 | 188.13 | 0.54 | 0.29 | 187.59 | 189.8 | 187.44 | 0 |
| 1733160600 | 187.59 | 2.52 | 1.36 | 187.47 | 188.61 | 185.24 | 0 |
| 1732901400 | 185.07 | 1.43 | 0.78 | 183.63 | 185.22 | 182.84 | 0 |
| 1732815000 | 183.64 | 0.92 | 0.50 | 182.72 | 184.35 | 182.72 | 0 |
| 1732728600 | 182.72 | -1.31 | -0.71 | 184.03 | 184.03 | 181.39 | 0 |
| 1732642200 | 184.03 | -1.61 | -0.87 | 185.57 | 185.63 | 183.8 | 0 |
| 1732555800 | 185.64 | 0.1 | 0.05 | 185.67 | 187.58 | 185.18 | 0 |
| 1732296600 | 185.54 | 1.07 | 0.58 | 184.65 | 185.95 | 183.01 | 0 |
| 1732210200 | 184.47 | 0.38 | 0.21 | 184.04 | 184.74 | 182.37 | 0 |
| 1732123800 | 184.09 | -0.8 | -0.43 | 184.9 | 186.19 | 183.84 | 0 |
| 1732037400 | 184.89 | -1.24 | -0.67 | 186.03 | 186.72 | 182.48 | 0 |
| 1731951000 | 186.13 | 0.22 | 0.12 | 185.91 | 186.43 | 185.02 | 0 |
| 1731691800 | 185.91 | -1.08 | -0.58 | 186.99 | 187.19 | 185.07 | 0 |
| 1731605400 | 186.99 | 2.17 | 1.17 | 184.56 | 187.18 | 184.56 | 0 |
| 1731519000 | 184.82 | 0 | 0.00 | 184.82 | 184.82 | 184.82 | 0 |
| 1731432600 | 184.82 | -5.12 | -2.70 | 189.9 | 189.9 | 184.59 | 0 |
| 1731346200 | 189.94 | 2.27 | 1.21 | 187.91 | 190.59 | 187.91 | 0 |
| 1731087000 | 187.67 | -2.22 | -1.17 | 189.9 | 190.29 | 187.45 | 0 |
| 1731000600 | 189.89 | 1.43 | 0.76 | 188.47 | 190.52 | 188.07 | 0 |
| 1730914200 | 188.46 | -0.96 | -0.51 | 189.55 | 193.64 | 187.66 | 0 |
| 1730827800 | 189.42 | 0.9 | 0.48 | 188.52 | 189.62 | 187.96 | 0 |
| 1730741400 | 188.52 | -0.95 | -0.50 | 189.45 | 190.41 | 188.52 | 0 |
| 1730482200 | 189.47 | 0.49 | 0.26 | 187.91 | 190.12 | 187.91 | 0 |
| 1730395800 | 188.98 | -2 | -1.05 | 190.9 | 190.9 | 188.09 | 0 |
| 1730309400 | 190.98 | -2.13 | -1.10 | 193.09 | 193.09 | 189.67 | 0 |
| 1730223000 | 193.11 | -1.18 | -0.61 | 194.37 | 195.87 | 192.99 | 0 |
| 1730136600 | 194.29 | 1.53 | 0.79 | 192.83 | 194.9 | 192.69 | 0 |
| 1729873800 | 192.76 | -0.15 | -0.08 | 192.81 | 193.31 | 191.78 | 0 |
| 1729787400 | 192.91 | 0.15 | 0.08 | 192.76 | 194.51 | 192.76 | 0 |
| 1729701000 | 192.76 | -0.97 | -0.50 | 193.62 | 193.97 | 192.02 | 0 |
| 1729614600 | 193.73 | -0.03 | -0.02 | 193.72 | 193.99 | 192.11 | 0 |
| 1729528200 | 193.76 | -1.97 | -1.01 | 195.73 | 195.92 | 193.59 | 0 |
| 1729269000 | 195.73 | 0.75 | 0.38 | 194.97 | 196.53 | 194.54 | 0 |
| 1729182600 | 194.98 | 2.36 | 1.23 | 192.61 | 196.02 | 192.61 | 0 |
| 1729096200 | 192.62 | -0.77 | -0.40 | 193.39 | 193.39 | 190.79 | 0 |
| 1729009800 | 193.39 | -2.01 | -1.03 | 195.49 | 195.56 | 193.11 | 0 |
| 1728923400 | 195.4 | 0.62 | 0.32 | 194.79 | 195.69 | 193.92 | 0 |
| 1728664200 | 194.78 | 0.46 | 0.24 | 193.85 | 195.03 | 192.88 | 0 |
| 1728577800 | 194.32 | 0 | 0.00 | 194.32 | 194.32 | 194.32 | 0 |
| 1728491400 | 194.32 | 0.99 | 0.51 | 193.34 | 194.51 | 192.9 | 0 |
| 1728405000 | 193.33 | -1.4 | -0.72 | 194.72 | 194.72 | 192.15 | 0 |
| 1728318600 | 194.73 | 0.89 | 0.46 | 193.69 | 194.97 | 193.03 | 0 |
| 1728059400 | 193.84 | 1.63 | 0.85 | 192.19 | 194.62 | 191.76 | 0 |
| 1727973000 | 192.21 | -2.56 | -1.31 | 194.78 | 194.78 | 191.71 | 0 |
| 1727886600 | 194.77 | 0.09 | 0.05 | 194.74 | 195.95 | 194.04 | 0 |
| 1727800200 | 194.68 | -1.97 | -1.00 | 196.29 | 196.75 | 193.99 | 0 |
| 1727713800 | 196.65 | -4.01 | -2.00 | 200.61 | 200.61 | 196.62 | 0 |
| 1727454600 | 200.66 | 1.28 | 0.64 | 199.38 | 200.99 | 199.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
