Amundi CAC 40 UCITS ETF (VOOP)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 38.505 | -0.04 | -0.10 | 38.89 | 38.95 | 38.44 | 84 |
| 1739309220 | 38.545 | 0.05 | 0.12 | 38.81 | 38.81 | 38.325 | 12 |
| 1739222820 | 38.5 | 0.22 | 0.57 | 38.14 | 38.5 | 38.14 | 18 |
| 1738963620 | 38.28 | -0.17 | -0.44 | 38.49 | 38.49 | 38.28 | 7 |
| 1738877220 | 38.45 | 0.73 | 1.92 | 37.869999 | 38.45 | 37.869999 | 14 |
| 1738790820 | 37.725 | -0.03 | -0.07 | 37.935 | 37.935 | 37.725 | 9 |
| 1738704420 | 37.75 | -0.04 | -0.11 | 37.715 | 38.005 | 37.595 | 22 |
| 1738618020 | 37.79 | -0.26 | -0.68 | 37.415 | 37.79 | 37.025 | 54 |
| 1738358820 | 38.049999 | -0.32 | -0.82 | 38.235 | 38.33 | 37.81 | 731 |
| 1738272420 | 38.365 | 0.57 | 1.49 | 37.895 | 38.365 | 37.67 | 11 |
| 1738186020 | 37.799999 | -0.12 | -0.32 | 38.02 | 38.02 | 37.63 | 14 |
| 1738099620 | 37.92 | -0.19 | -0.50 | 37.99 | 38.174999 | 37.735 | 619 |
| 1738013220 | 38.11 | -0.01 | -0.03 | 37.815 | 38.11 | 37.655 | 119 |
| 1737754020 | 38.119999 | 0.04 | 0.12 | 38.13 | 38.275 | 37.885 | 125 |
| 1737667620 | 38.075 | 0.44 | 1.17 | 37.44 | 38.075 | 37.44 | 28 |
| 1737581220 | 37.635 | 0.23 | 0.60 | 37.435 | 37.72 | 37.435 | 44 |
| 1737494820 | 37.409999 | 0.25 | 0.67 | 37.195 | 37.409999 | 37.165 | 12 |
| 1737408420 | 37.159999 | 0.05 | 0.13 | 37.065 | 37.26 | 37.055 | 242 |
| 1737149220 | 37.11 | 1.41 | 3.94 | 36.835 | 37.11 | 36.835 | 1012 |
| 1737062820 | 35.705 | 0 | 0.00 | 35.705 | 35.705 | 35.705 | 0 |
| 1736976420 | 35.705 | -0.03 | -0.08 | 35.705 | 35.705 | 35.705 | 100 |
| 1736890020 | 35.735 | 0.19 | 0.53 | 35.909999 | 35.909999 | 35.735 | 11 |
| 1736803620 | 35.545 | -0.21 | -0.59 | 35.56 | 35.56 | 35.545 | 15 |
| 1736544420 | 35.755 | -0.4 | -1.09 | 36.085 | 36.115 | 35.735 | 2080 |
| 1736458020 | 36.15 | 0.21 | 0.60 | 35.845 | 36.15 | 35.635 | 33 |
| 1736371620 | 35.935 | -0.04 | -0.11 | 36.03 | 36.03 | 35.645 | 57 |
| 1736285220 | 35.975 | 0.41 | 1.15 | 35.485 | 36.034999 | 35.485 | 19 |
| 1736198820 | 35.565 | 0.32 | 0.92 | 35.225 | 35.565 | 35.15 | 30 |
| 1735939620 | 35.24 | -0.31 | -0.86 | 35.659999 | 35.659999 | 35.24 | 5 |
| 1735853220 | 35.545 | 0.24 | 0.68 | 35.565 | 35.595 | 35.115 | 15 |
| 1735594020 | 35.305 | 0 | 0.00 | 35.305 | 35.305 | 35.305 | 0 |
| 1735334820 | 35.305 | 0.17 | 0.50 | 35.619999 | 35.619999 | 34.96 | 29 |
| 1734989220 | 35.13 | 0.51 | 1.47 | 35.07 | 35.13 | 35.07 | 56 |
| 1734730020 | 34.619999 | -0.49 | -1.38 | 34.71 | 34.71 | 34.619999 | 235 |
| 1734643620 | 35.104999 | -0.32 | -0.89 | 34.955 | 35.104999 | 34.955 | 4 |
| 1734557220 | 35.42 | -0.04 | -0.11 | 35.28 | 35.555 | 35.28 | 354 |
| 1734470820 | 35.46 | -1.04 | -2.85 | 35.369999 | 35.46 | 35.369999 | 183 |
| 1734384420 | 36.5 | 1.04 | 2.92 | 35.424999 | 36.5 | 35.38 | 882 |
| 1734125220 | 35.465 | -0.05 | -0.13 | 35.465 | 35.465 | 35.465 | 285 |
| 1734038820 | 35.51 | 0 | 0.00 | 35.51 | 35.51 | 35.51 | 0 |
| 1733952420 | 35.51 | -0.5 | -1.39 | 35.445 | 35.51 | 35.445 | 125 |
| 1733866020 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1733779620 | 36.01 | 0.91 | 2.59 | 35.854999 | 36.01 | 35.744999 | 320 |
| 1733520420 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1733434020 | 35.1 | 0.11 | 0.31 | 35.1 | 35.1 | 35.1 | 1 |
| 1733347620 | 34.99 | 0.44 | 1.27 | 34.99 | 34.99 | 34.99 | 142 |
| 1733261220 | 34.549999 | 0 | 0.00 | 34.549999 | 34.549999 | 34.549999 | 0 |
| 1733174820 | 34.549999 | 0 | 0.00 | 34.549999 | 34.549999 | 34.549999 | 0 |
| 1732915620 | 34.549999 | -0.05 | -0.14 | 34.385 | 34.549999 | 34.385 | 659 |
| 1732829220 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1732742820 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1732656420 | 34.6 | -0.22 | -0.62 | 34.6 | 34.6 | 34.6 | 40 |
| 1732570020 | 34.815 | 0.42 | 1.24 | 34.815 | 34.815 | 34.815 | 1 |
| 1732310820 | 34.39 | 0 | 0.00 | 34.39 | 34.39 | 34.39 | 0 |
| 1732224420 | 34.39 | -0.37 | -1.05 | 34.229999 | 34.415 | 34.229999 | 810 |
| 1732138020 | 34.755 | -0.11 | -0.33 | 34.755 | 34.755 | 34.755 | 5 |
| 1732051620 | 34.869999 | 0 | 0.00 | 34.869999 | 34.869999 | 34.869999 | 0 |
| 1731965220 | 34.869999 | -0.12 | -0.33 | 34.869999 | 34.869999 | 34.869999 | 3 |
| 1731705960 | 34.985 | 0.05 | 0.13 | 34.985 | 34.985 | 34.985 | 20 |
| 1731619560 | 34.94 | -0.18 | -0.50 | 34.715 | 34.94 | 34.715 | 150 |
| 1731533220 | 35.115 | 0 | 0.00 | 35.115 | 35.115 | 35.115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
