Lyxor Cac40 (CACX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 6388.5 | -11.5 | -0.18 | 6401 | 6420 | 6388.5 | 11713 |
| 1727195400 | 6400 | 82 | 1.30 | 6413 | 6413 | 6381 | 2648 |
| 1727109000 | 6318 | -41.5 | -0.65 | 6300 | 6331 | 6300 | 1143 |
| 1726849800 | 6359.5 | -87.5 | -1.36 | 6400 | 6400 | 6359.5 | 1178 |
| 1726763400 | 6447 | 111.5 | 1.76 | 6451 | 6454 | 6437 | 48713 |
| 1726677000 | 6335.5 | -52.5 | -0.82 | 6331 | 6337 | 6331 | 3067 |
| 1726590600 | 6388 | 54.5 | 0.86 | 6357 | 6388 | 6357 | 1764 |
| 1726504200 | 6333.5 | -23.5 | -0.37 | 6333.5 | 6333.5 | 6333.5 | 116 |
| 1726245000 | 6357 | 28.5 | 0.45 | 6337 | 6357 | 6337 | 270 |
| 1726158600 | 6328.5 | 0.5 | 0.01 | 6366 | 6366 | 6328.5 | 9550 |
| 1726072200 | 6328 | 5.5 | 0.09 | 6343 | 6343 | 6328 | 666 |
| 1725985800 | 6322.5 | -14.5 | -0.23 | 6322.5 | 6322.5 | 6322.5 | 41 |
| 1725899400 | 6337 | 67 | 1.07 | 6337 | 6337 | 6337 | 84 |
| 1725640200 | 6270 | -73 | -1.15 | 6270 | 6270 | 6270 | 58 |
| 1725553800 | 6343 | -46.5 | -0.73 | 6343 | 6343 | 6343 | 157 |
| 1725467400 | 6389.5 | -71 | -1.10 | 6389.5 | 6389.5 | 6389.5 | 0 |
| 1725381000 | 6460.5 | -49.5 | -0.76 | 6510 | 6510 | 6460.5 | 812 |
| 1725294600 | 6510 | 6.5 | 0.10 | 6510 | 6510 | 6485 | 800 |
| 1725035400 | 6503.5 | -1.5 | -0.02 | 6534 | 6534 | 6503.5 | 224 |
| 1724949000 | 6505 | 37 | 0.57 | 6508 | 6508 | 6498 | 5651 |
| 1724862600 | 6468 | 3 | 0.05 | 6467 | 6478 | 6467 | 428 |
| 1724776200 | 6465 | -26 | -0.40 | 6496 | 6496 | 6465 | 5325 |
| 1724430600 | 6491 | 26 | 0.40 | 6478 | 6491 | 6466 | 9421 |
| 1724344200 | 6465 | -25.5 | -0.39 | 6500 | 6500 | 6465 | 392 |
| 1724257800 | 6490.5 | 32.5 | 0.50 | 6486 | 6490.5 | 6484 | 2639 |
| 1724171400 | 6458 | -15 | -0.23 | 6458 | 6458 | 6458 | 23 |
| 1724085000 | 6473 | 51 | 0.79 | 6478 | 6480 | 6473 | 599 |
| 1723825800 | 6422 | 7 | 0.11 | 6422 | 6422 | 6422 | 0 |
| 1723739400 | 6415 | 54 | 0.85 | 6420 | 6420 | 6411 | 1861 |
| 1723653000 | 6361 | 74 | 1.18 | 6354 | 6363 | 6348 | 680 |
| 1723566600 | 6287 | 11.5 | 0.18 | 6287 | 6287 | 6260 | 655 |
| 1723480200 | 6275.5 | -16.5 | -0.26 | 6314 | 6314 | 6275 | 679 |
| 1723221000 | 6292 | 2 | 0.03 | 6329 | 6329 | 6292 | 677 |
| 1723134600 | 6290 | -29 | -0.46 | 6293 | 6293 | 6276 | 329 |
| 1723048200 | 6319 | 118.5 | 1.91 | 6264 | 6319 | 6264 | 807 |
| 1722961800 | 6200.5 | -4.5 | -0.07 | 6209 | 6209 | 6162 | 16097 |
| 1722875400 | 6205 | -43.5 | -0.70 | 6127 | 6205 | 6117 | 16058 |
| 1722616200 | 6248.5 | -43 | -0.68 | 6277 | 6289 | 6248.5 | 20182 |
| 1722529800 | 6291.5 | -134 | -2.09 | 6369 | 6378 | 6286 | 14354 |
| 1722443400 | 6425.5 | 51.5 | 0.81 | 6465 | 6465 | 6423 | 3541 |
| 1722357000 | 6374 | 29 | 0.46 | 6374 | 6380 | 6374 | 24 |
| 1722270600 | 6345 | -79.5 | -1.24 | 6418 | 6458 | 6345 | 3496 |
| 1722011400 | 6424.5 | 87 | 1.37 | 6357 | 6427 | 6357 | 1934 |
| 1721925000 | 6337.5 | -55 | -0.86 | 6286 | 6337.5 | 6276 | 3850 |
| 1721838600 | 6392.5 | -70.5 | -1.09 | 6397 | 6403 | 6356 | 6847 |
| 1721752200 | 6463 | -39 | -0.60 | 6529 | 6530 | 6463 | 748 |
| 1721665800 | 6502 | 83 | 1.29 | 6511 | 6515 | 6502 | 1899 |
| 1721406600 | 6419 | -48.5 | -0.75 | 6443 | 6443 | 6419 | 9529 |
| 1721320200 | 6467.5 | 14.5 | 0.22 | 6467.5 | 6467.5 | 6467.5 | 387 |
| 1721233800 | 6453 | 11 | 0.17 | 6443 | 6453 | 6443 | 757 |
| 1721147400 | 6442 | -47 | -0.72 | 6440 | 6447 | 6428 | 42023 |
| 1721061000 | 6489 | -82.5 | -1.26 | 6532 | 6532 | 6489 | 678 |
| 1720801800 | 6571.5 | 76.5 | 1.18 | 6567 | 6571.5 | 6567 | 243 |
| 1720715400 | 6495 | 29 | 0.45 | 6491 | 6498 | 6486 | 775 |
| 1720629000 | 6466 | 61.5 | 0.96 | 6411 | 6466 | 6411 | 5515 |
| 1720542600 | 6404.5 | -124 | -1.90 | 6489 | 6507 | 6400 | 17397 |
| 1720456200 | 6528.5 | -34 | -0.52 | 6554 | 6610 | 6528 | 11183 |
| 1720197000 | 6562.5 | -36.5 | -0.55 | 6613 | 6627 | 6549 | 3215 |
| 1720110600 | 6599 | 66 | 1.01 | 6588 | 6601 | 6580 | 13184 |
| 1720024200 | 6533 | 73 | 1.13 | 6513 | 6560 | 6506 | 10937 |
| 1719937800 | 6460 | -44.5 | -0.68 | 6424 | 6466 | 6424 | 140 |
| 1719851400 | 6504.5 | 102 | 1.59 | 6568 | 6591 | 6503 | 8429 |
| 1719592200 | 6402.5 | -46.5 | -0.72 | 6400 | 6427 | 6400 | 1822 |
| 1719505800 | 6449 | -65 | -1.00 | 6488 | 6488 | 6449 | 255 |
| 1719419400 | 6514 | -27.5 | -0.42 | 6500 | 6514 | 6500 | 8003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
