CAC All Share Index Net Return (PAXNR)
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 | 861.9 | 5.80625342723 | 14844.34 | 15743.9 | 14810.55 | 0 | 0 | IX |
| 4 | 1108.78 | 7.59570500621 | 14597.46 | 15743.9 | 14530.06 | 0 | 0 | IX |
| 12 | 834.1 | 5.60847329302 | 14872.14 | 15743.9 | 14058.43 | 0 | 0 | IX |
| 26 | 684.4 | 4.5560330825 | 15021.84 | 15743.9 | 14020.21 | 0 | 0 | IX |
| 52 | 1142.32 | 7.84349268604 | 14563.92 | 16470.51 | 14020.21 | 0 | 0 | IX |
| 156 | 1894.4 | 13.7157685001 | 13811.84 | 16470.51 | 11284.8 | 0 | 0 | IX |
| 260 | 4478.06 | 39.8823317759 | 11228.18 | 16470.51 | 6887.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 15686.26 | 131.67 | 0.85 | 15554.6 | 15743.9 | 15546.6 | 0 |
| 1737480600 | 15554.59 | 103.46 | 0.67 | 15451.13 | 15559.33 | 15417.22 | 0 |
| 1737394200 | 15451.13 | 40.72 | 0.26 | 15410.77 | 15505.69 | 15386.91 | 0 |
| 1737135000 | 15410.41 | 115.14 | 0.75 | 15295.27 | 15452.82 | 15295.27 | 0 |
| 1737048600 | 15295.27 | 380.4 | 2.55 | 14914.87 | 15317.17 | 14914.87 | 0 |
| 1736962200 | 14914.87 | 70.53 | 0.48 | 14844.34 | 15007.21 | 14810.55 | 0 |
| 1736875800 | 14844.34 | 34.31 | 0.23 | 14810.99 | 15000.54 | 14810.99 | 0 |
| 1736789400 | 14810.03 | -38.28 | -0.26 | 14848.24 | 14848.24 | 14700.93 | 0 |
| 1736530200 | 14848.31 | -108.32 | -0.72 | 14956.63 | 15021.08 | 14822.26 | 0 |
| 1736443800 | 14956.63 | 72.26 | 0.49 | 14884.37 | 14983.15 | 14803.05 | 0 |
| 1736357400 | 14884.37 | -79.68 | -0.53 | 14964.05 | 14966.49 | 14774.7 | 0 |
| 1736271000 | 14964.05 | 75.4 | 0.51 | 14888.66 | 15017.17 | 14838.8 | 0 |
| 1736184600 | 14888.65 | 336.91 | 2.32 | 14551.76 | 14930.47 | 14551.76 | 0 |
| 1735925400 | 14551.74 | -249.94 | -1.69 | 14801.68 | 14801.68 | 14530.06 | 0 |
| 1735839000 | 14801.68 | 13.23 | 0.09 | 14796.85 | 14833.15 | 14594.58 | 0 |
| 1735666200 | 14788.45 | 137.88 | 0.94 | 14650.52 | 14791.23 | 14599.52 | 0 |
| 1735579800 | 14650.57 | -80.63 | -0.55 | 14731.2 | 14763.02 | 14622.76 | 0 |
| 1735320600 | 14731.2 | 133.75 | 0.92 | 14597.46 | 14731.2 | 14591.65 | 0 |
| 1735061400 | 14597.45 | 30.89 | 0.21 | 14566.56 | 14656.06 | 14566.56 | 0 |
| 1734975000 | 14566.56 | 4.83 | 0.03 | 14561.73 | 14590.13 | 14479.72 | 0 |
| 1734715800 | 14561.73 | -21.36 | -0.15 | 14580.75 | 14592.67 | 14395.15 | 0 |
| 1734629400 | 14583.09 | -166.4 | -1.13 | 14750.96 | 14750.96 | 14517.17 | 0 |
| 1734543000 | 14749.49 | 35.91 | 0.24 | 14713.58 | 14773.34 | 14703.9 | 0 |
| 1734456600 | 14713.58 | 26.11 | 0.18 | 14687.47 | 14753.86 | 14609.33 | 0 |
| 1734370200 | 14687.47 | -116.86 | -0.79 | 14804.66 | 14804.66 | 14650.23 | 0 |
| 1734111000 | 14804.33 | -34.03 | -0.23 | 14838.34 | 14912.57 | 14763.75 | 0 |
| 1734024600 | 14838.36 | 18.44 | 0.12 | 14819.92 | 14909.08 | 14794.1 | 0 |
| 1733938200 | 14819.92 | 52.36 | 0.35 | 14767.65 | 14852.22 | 14702.87 | 0 |
| 1733851800 | 14767.56 | -153.2 | -1.03 | 14921.27 | 14921.27 | 14748.51 | 0 |
| 1733765400 | 14920.76 | 144.57 | 0.98 | 14776.25 | 14983.88 | 14776.25 | 0 |
| 1733506200 | 14776.19 | 222.19 | 1.53 | 14554 | 14818.08 | 14554 | 0 |
| 1733419800 | 14554 | 58.85 | 0.41 | 14495.14 | 14593.8 | 14458.62 | 0 |
| 1733333400 | 14495.15 | 99.5 | 0.69 | 14395.65 | 14528.62 | 14395.65 | 0 |
| 1733247000 | 14395.65 | 32.82 | 0.23 | 14366.51 | 14528.55 | 14338.47 | 0 |
| 1733160600 | 14362.83 | 51.42 | 0.36 | 14325.46 | 14421.98 | 14163.22 | 0 |
| 1732901400 | 14311.41 | 92.4 | 0.65 | 14219.08 | 14322.07 | 14158.34 | 0 |
| 1732815000 | 14219.01 | 52.25 | 0.37 | 14166.76 | 14282.98 | 14166.76 | 0 |
| 1732728600 | 14166.76 | -94.64 | -0.66 | 14261.4 | 14261.4 | 14073.87 | 0 |
| 1732642200 | 14261.4 | -108.17 | -0.75 | 14369.57 | 14387.53 | 14217.22 | 0 |
| 1732555800 | 14369.57 | 57.95 | 0.40 | 14313.86 | 14473.81 | 14312.55 | 0 |
| 1732296600 | 14311.62 | 101.98 | 0.72 | 14209.64 | 14335.64 | 14109 | 0 |
| 1732210200 | 14209.64 | 14.84 | 0.10 | 14194.81 | 14225.67 | 14058.43 | 0 |
| 1732123800 | 14194.8 | -63.07 | -0.44 | 14257.87 | 14350.08 | 14179.17 | 0 |
| 1732037400 | 14257.87 | -104.15 | -0.73 | 14362.03 | 14409.52 | 14080.61 | 0 |
| 1731951000 | 14362.02 | 6.27 | 0.04 | 14355.75 | 14399.38 | 14281.54 | 0 |
| 1731691800 | 14355.75 | -72.38 | -0.50 | 14428.13 | 14455.4 | 14291.5 | 0 |
| 1731605400 | 14428.13 | 168.46 | 1.18 | 14237.18 | 14441.46 | 14232.58 | 0 |
| 1731519000 | 14259.67 | 0 | 0.00 | 14259.67 | 14259.67 | 14259.67 | 0 |
| 1731432600 | 14259.67 | -398.2 | -2.72 | 14658.1 | 14658.1 | 14229.23 | 0 |
| 1731346200 | 14657.87 | 128.65 | 0.89 | 14530.02 | 14726.77 | 14530.02 | 0 |
| 1731087000 | 14529.22 | -209.3 | -1.42 | 14738.52 | 14752.77 | 14503.75 | 0 |
| 1731000600 | 14738.52 | 170.21 | 1.17 | 14568.31 | 14783.5 | 14547.44 | 0 |
| 1730914200 | 14568.31 | -73.45 | -0.50 | 14641.83 | 14958.24 | 14511.4 | 0 |
| 1730827800 | 14641.76 | 50.04 | 0.34 | 14591.72 | 14654.61 | 14555.15 | 0 |
| 1730741400 | 14591.72 | -65.88 | -0.45 | 14657.55 | 14741.35 | 14591.72 | 0 |
| 1730482200 | 14657.6 | 100.42 | 0.69 | 14557.18 | 14710.87 | 14553.65 | 0 |
| 1730395800 | 14557.18 | -130.41 | -0.89 | 14687.59 | 14687.59 | 14484.34 | 0 |
| 1730309400 | 14687.59 | -184.55 | -1.24 | 14872.14 | 14872.14 | 14590.54 | 0 |
| 1730223000 | 14872.14 | -77.8 | -0.52 | 14949.94 | 15071.98 | 14864.15 | 0 |
| 1730136600 | 14949.94 | 113.61 | 0.77 | 14836.33 | 15012.82 | 14836.33 | 0 |
| 1729873800 | 14836.33 | -18.8 | -0.13 | 14855.12 | 14872.28 | 14765.38 | 0 |
| 1729787400 | 14855.13 | 50.29 | 0.34 | 14804.84 | 14971.6 | 14804.84 | 0 |
| 1729701000 | 14804.84 | -73.31 | -0.49 | 14878.15 | 14884.68 | 14744.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
