Amundi CAC 40 UCITS ETF (VOOP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721420820 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1721334420 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1721248020 | 36.19 | -0.11 | -0.30 | 36.19 | 36.19 | 36.19 | 120 |
| 1721161560 | 36.299999 | -0.64 | -1.73 | 36.299999 | 36.299999 | 36.299999 | 40 |
| 1721075160 | 36.94 | -0.14 | -0.38 | 36.865 | 36.94 | 36.865 | 75 |
| 1720815960 | 37.08 | 0.52 | 1.41 | 37.08 | 37.08 | 37.08 | 3 |
| 1720729560 | 36.565 | 0.29 | 0.81 | 36.57 | 36.57 | 36.565 | 280 |
| 1720643220 | 36.27 | -0.05 | -0.14 | 35.96 | 36.28 | 35.96 | 1231 |
| 1720556760 | 36.32 | -0.69 | -1.86 | 36.32 | 36.32 | 36.32 | 150 |
| 1720470360 | 37.01 | -0.05 | -0.12 | 36.979999 | 37.01 | 36.979999 | 160 |
| 1720211220 | 37.055 | -0.01 | -0.01 | 37.02 | 37.104999 | 36.97 | 418 |
| 1720124820 | 37.06 | 0.95 | 2.63 | 36.805 | 37.06 | 36.715 | 781 |
| 1720038420 | 36.11 | 0 | 0.00 | 36.11 | 36.11 | 36.11 | 0 |
| 1719952020 | 36.11 | -0.26 | -0.71 | 35.99 | 36.11 | 35.99 | 12 |
| 1719865620 | 36.369999 | 0.48 | 1.35 | 36.869999 | 36.869999 | 36.369999 | 175 |
| 1719606420 | 35.885 | -0.52 | -1.43 | 35.924999 | 36.034999 | 35.775 | 214 |
| 1719520020 | 36.405 | 0 | 0.00 | 36.405 | 36.405 | 36.405 | 0 |
| 1719433620 | 36.405 | -0.29 | -0.79 | 36.409999 | 36.415 | 36.405 | 1404 |
| 1719347160 | 36.695 | -0.12 | -0.31 | 36.695 | 36.695 | 36.695 | 30 |
| 1719260820 | 36.81 | 0.28 | 0.77 | 36.6 | 36.81 | 36.6 | 435 |
| 1719001620 | 36.53 | -0.24 | -0.65 | 36.53 | 36.53 | 36.53 | 14 |
| 1718915160 | 36.77 | 0.44 | 1.20 | 36.565 | 36.77 | 36.565 | 254 |
| 1718828820 | 36.335 | -0.26 | -0.71 | 36.54 | 36.54 | 36.315 | 497 |
| 1718742360 | 36.595 | 0.81 | 2.26 | 36.435 | 36.595 | 36.225 | 1373 |
| 1718656020 | 35.784999 | -0.03 | -0.07 | 35.994999 | 36.21 | 35.784999 | 5446 |
| 1718396820 | 35.81 | -1.02 | -2.77 | 36.31 | 36.31 | 35.805 | 1650 |
| 1718310420 | 36.83 | -0.86 | -2.27 | 37.424999 | 37.424999 | 36.83 | 1658 |
| 1718224020 | 37.685 | 0.27 | 0.72 | 37.685 | 37.685 | 37.685 | 2 |
| 1718137620 | 37.415 | -0.14 | -0.37 | 37.415 | 37.415 | 37.415 | 1000 |
| 1718051220 | 37.555 | -0.72 | -1.87 | 37.9 | 37.9 | 37.555 | 505 |
| 1717792020 | 38.27 | -0.13 | -0.34 | 38.27 | 38.27 | 38.27 | 20 |
| 1717705620 | 38.4 | 0.22 | 0.58 | 38.4 | 38.4 | 38.4 | 200 |
| 1717619220 | 38.18 | 0.38 | 1.01 | 38.18 | 38.18 | 38.18 | 13 |
| 1717532820 | 37.799999 | -0.31 | -0.81 | 38.065 | 38.065 | 37.799999 | 264 |
| 1717446420 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1717187220 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1717100820 | 38.11 | -0.25 | -0.65 | 37.845 | 38.11 | 37.845 | 45 |
| 1717014420 | 38.36 | -0.06 | -0.14 | 38.225 | 38.36 | 38.225 | 608 |
| 1716928020 | 38.415 | 0 | 0.00 | 38.415 | 38.415 | 38.415 | 0 |
| 1716841620 | 38.415 | 0 | 0.00 | 38.415 | 38.415 | 38.415 | 0 |
| 1716582420 | 38.415 | 0 | 0.00 | 38.415 | 38.415 | 38.415 | 0 |
| 1716496020 | 38.415 | 0 | 0.00 | 38.415 | 38.415 | 38.415 | 0 |
| 1716409620 | 38.415 | -0.17 | -0.44 | 38.415 | 38.415 | 38.415 | 250 |
| 1716323160 | 38.585 | -0.44 | -1.13 | 38.795 | 38.795 | 38.585 | 2005 |
| 1716236820 | 39.025 | 0 | 0.00 | 39.025 | 39.025 | 39.025 | 0 |
| 1715977620 | 39.025 | 0 | 0.00 | 39.025 | 39.025 | 39.025 | 0 |
| 1715891220 | 39.025 | 0 | 0.00 | 39.025 | 39.025 | 39.025 | 0 |
| 1715804820 | 39.025 | 0.16 | 0.40 | 39.025 | 39.025 | 39.025 | 768 |
| 1715718420 | 38.869999 | -0.02 | -0.05 | 38.89 | 38.89 | 38.835 | 284 |
| 1715631960 | 38.89 | 0.36 | 0.93 | 38.895 | 38.895 | 38.89 | 5 |
| 1715372820 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
| 1715286420 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
| 1715200020 | 38.53 | 0.73 | 1.92 | 38.44 | 38.53 | 38.44 | 5 |
| 1715113620 | 37.805 | 0 | 0.00 | 37.805 | 37.805 | 37.805 | 0 |
| 1715027220 | 37.805 | 0.45 | 1.22 | 37.74 | 37.845 | 37.585 | 460 |
| 1714767960 | 37.35 | 0 | 0.00 | 37.35 | 37.35 | 37.35 | 0 |
| 1714681560 | 37.35 | -0.66 | -1.72 | 37.335 | 37.35 | 37.335 | 325 |
| 1714508820 | 38.005 | 0 | 0.00 | 38.005 | 38.005 | 38.005 | 0 |
| 1714422420 | 38.005 | 0 | 0.00 | 38.005 | 38.005 | 38.005 | 0 |
| 1714163220 | 38.005 | 0 | 0.00 | 38.005 | 38.005 | 38.005 | 0 |
| 1714076820 | 38.005 | 0 | 0.00 | 38.005 | 38.005 | 38.005 | 0 |
| 1713990420 | 38.005 | 0.13 | 0.34 | 38.005 | 38.005 | 38.005 | 1 |
| 1713903960 | 37.875 | 0.18 | 0.48 | 37.875 | 37.875 | 37.875 | 58 |
| 1713817560 | 37.695 | 0.48 | 1.29 | 37.615 | 37.695 | 37.615 | 284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
