CAC All Tradable Gross TR

CACTR
🏛️ france →
16,795.57
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15,076.60 15,225.94 15,070.39 15,224.17 0.0M
2024-12-30 15,110.37 15,199.46 15,054.34 15,083.46 0.0M
2024-12-27 15,032.78 15,165.25 15,012.36 15,165.25 0.0M
2024-12-24 15,067.12 15,086.05 15,016.05 15,016.05 0.0M
2024-12-23 14,965.19 15,032.02 14,910.89 14,993.74 0.0M
2024-12-20 14,911.01 15,026.17 14,832.68 14,996.84 0.0M
2024-12-19 15,019.86 15,101.09 14,967.90 15,032.34 0.0M
2024-12-18 15,206.70 15,244.86 15,170.23 15,218.00 0.0M
2024-12-17 15,099.08 15,211.80 15,087.14 15,177.60 0.0M
2024-12-16 15,227.10 15,251.42 15,131.67 15,169.69 0.0M
2024-12-13 15,291.74 15,383.98 15,239.84 15,280.03 0.0M
2024-12-12 15,369.81 15,374.45 15,289.93 15,305.69 0.0M
2024-12-11 15,235.88 15,342.95 15,222.79 15,313.71 0.0M
2024-12-10 15,363.91 15,376.50 15,242.98 15,262.05 0.0M
2024-12-09 15,417.04 15,473.62 15,348.74 15,415.04 0.0M
2024-12-06 15,130.83 15,343.66 15,130.83 15,311.52 0.0M
2024-12-05 15,046.91 15,153.91 15,040.32 15,119.11 0.0M
2024-12-04 14,982.82 15,085.68 14,969.07 15,048.92 0.0M
2024-12-03 14,958.09 15,072.16 14,890.52 14,940.64 0.0M
2024-12-02 14,783.34 14,990.75 14,760.16 14,905.58 0.0M
2024-11-29 14,793.40 14,927.18 14,779.78 14,916.39 0.0M
2024-11-28 14,794.57 14,866.94 14,777.92 14,812.69 0.0M
2024-11-27 14,718.37 14,762.27 14,633.63 14,737.16 0.0M
2024-11-26 14,859.35 14,964.83 14,823.34 14,839.70 0.0M
2024-11-25 15,100.82 15,103.11 14,925.28 14,971.32 0.0M
2024-11-22 14,934.17 14,984.97 14,750.76 14,954.21 0.0M
2024-11-21 14,838.38 14,887.23 14,709.34 14,867.15 0.0M
2024-11-20 14,983.78 15,010.24 14,824.19 14,845.03 0.0M
2024-11-19 15,056.61 15,064.75 14,721.73 14,912.21 0.0M
2024-11-18 15,024.75 15,044.93 14,928.53 15,014.90 0.0M
2024-11-15 14,967.89 15,105.85 14,932.70 15,000.81 0.0M
2024-11-14 14,900.69 15,097.59 14,900.51 15,083.52 0.0M
2024-11-13 14,878.31 14,972.08 14,769.62 14,885.84 0.0M
2024-11-12 15,146.25 15,184.23 14,893.65 14,910.28 0.0M
2024-11-11 15,271.48 15,370.96 15,259.32 15,316.80 0.0M
2024-11-08 15,309.04 15,309.04 15,125.92 15,144.24 0.0M
2024-11-07 15,194.77 15,356.70 15,167.45 15,308.45 0.0M
2024-11-06 15,384.37 15,601.45 15,130.87 15,190.91 0.0M
2024-11-05 15,221.13 15,289.68 15,161.09 15,274.33 0.0M
2024-11-04 15,262.72 15,350.77 15,204.26 15,204.26 0.0M
2024-11-01 15,206.60 15,329.05 15,198.80 15,277.41 0.0M
2024-10-31 15,223.08 15,235.01 15,088.47 15,158.88 0.0M
2024-10-30 15,388.33 15,395.94 15,210.81 15,304.95 0.0M
2024-10-29 15,658.39 15,687.52 15,467.23 15,476.28 0.0M
2024-10-28 15,541.39 15,613.73 15,443.27 15,570.86 0.0M
2024-10-25 15,442.79 15,491.06 15,371.09 15,447.76 0.0M
2024-10-24 15,511.69 15,591.49 15,464.71 15,464.71 0.0M
2024-10-23 15,493.46 15,552.50 15,399.36 15,450.62 0.0M
2024-10-22 15,488.84 15,550.51 15,403.32 15,528.28 0.0M
2024-10-21 15,646.10 15,706.45 15,515.42 15,528.54 0.0M
2024-10-18 15,629.35 15,749.31 15,621.92 15,688.83 0.0M
2024-10-17 15,487.60 15,713.28 15,481.01 15,629.98 0.0M
2024-10-16 15,355.82 15,487.51 15,345.28 15,449.99 0.0M
2024-10-15 15,652.51 15,657.86 15,482.73 15,503.69 0.0M
2024-10-14 15,604.92 15,666.46 15,533.89 15,648.17 0.0M
2024-10-11 15,495.47 15,621.62 15,458.63 15,603.64 0.0M
2024-10-10 15,544.66 15,571.74 15,477.63 15,525.19 0.0M
2024-10-09 15,476.63 15,581.72 15,454.60 15,567.88 0.0M
2024-10-08 15,414.77 15,523.72 15,390.12 15,483.79 0.0M
2024-10-07 15,582.37 15,612.33 15,463.15 15,590.27 0.0M
2024-10-04 15,403.63 15,587.41 15,384.95 15,534.27 0.0M
2024-10-03 15,543.32 15,544.37 15,355.24 15,391.83 0.0M
2024-10-02 15,633.48 15,684.22 15,535.37 15,591.85 0.0M
2024-10-01 15,711.38 15,756.71 15,539.48 15,590.94 0.0M
2024-09-30 15,942.08 15,975.35 15,711.53 15,712.36 0.0M
2024-09-27 15,987.28 16,063.50 15,940.67 16,035.83 0.0M
2024-09-26 15,762.75 15,930.42 15,754.20 15,930.42 0.0M
2024-09-25 15,545.47 15,644.44 15,545.47 15,583.06 0.0M
2024-09-24 15,662.68 15,699.35 15,584.29 15,638.71 0.0M
2024-09-23 15,426.12 15,480.28 15,352.25 15,457.56 0.0M
2024-09-20 15,650.65 15,655.95 15,443.25 15,443.25 0.0M
2024-09-19 15,545.64 15,682.03 15,496.03 15,682.03 0.0M
2024-09-18 15,423.07 15,432.52 15,336.27 15,339.30 0.0M
2024-09-17 15,407.72 15,492.48 15,390.77 15,419.68 0.0M
2024-09-16 15,335.27 15,402.02 15,316.32 15,336.74 0.0M
2024-09-13 15,322.30 15,419.60 15,319.95 15,369.80 0.0M
2024-09-12 15,387.99 15,397.86 15,212.62 15,298.27 0.0M
2024-09-11 15,282.18 15,327.88 15,149.30 15,216.92 0.0M
2024-09-10 15,255.29 15,386.96 15,202.69 15,243.87 0.0M
2024-09-09 15,196.59 15,324.62 15,179.24 15,284.74 0.0M
2024-09-06 15,283.86 15,371.37 15,119.67 15,140.60 0.0M
2024-09-05 15,365.53 15,431.99 15,312.75 15,312.75 0.0M
2024-09-04 15,441.96 15,482.27 15,388.50 15,431.97 0.0M
2024-09-03 15,764.69 15,770.21 15,554.50 15,575.27 0.0M
2024-09-02 15,691.96 15,728.51 15,572.67 15,720.48 0.0M
2024-08-30 15,727.64 15,818.82 15,698.98 15,698.98 0.0M
2024-08-29 15,601.96 15,715.68 15,600.56 15,709.39 0.0M
2024-08-28 15,604.09 15,653.10 15,586.93 15,586.93 0.0M
2024-08-27 15,642.34 15,680.51 15,563.80 15,563.80 0.0M
2024-08-26 15,593.42 15,644.90 15,581.84 15,610.34 0.0M
2024-08-23 15,513.73 15,594.43 15,493.97 15,583.09 0.0M
2024-08-22 15,484.58 15,560.86 15,471.79 15,474.04 0.0M
2024-08-21 15,417.06 15,480.58 15,407.57 15,469.64 0.0M
2024-08-20 15,464.31 15,490.58 15,383.16 15,391.16 0.0M
2024-08-19 15,329.14 15,467.23 15,316.36 15,429.80 0.0M
2024-08-16 15,314.49 15,348.55 15,265.70 15,323.55 0.0M
2024-08-15 15,121.45 15,304.48 15,065.96 15,273.93 0.0M
2024-08-14 15,081.67 15,093.63 15,023.95 15,093.63 0.0M
2024-08-13 14,985.32 14,990.57 14,870.78 14,980.81 0.0M
2024-08-12 15,022.37 15,042.35 14,893.03 14,925.67 0.0M
2024-08-09 14,931.68 15,065.04 14,889.90 14,962.98 0.0M
2024-08-08 14,836.68 14,942.48 14,754.19 14,909.55 0.0M
2024-08-07 14,732.54 15,003.52 14,729.68 14,959.04 0.0M
2024-08-06 14,728.47 14,797.79 14,561.84 14,683.72 0.0M
2024-08-05 14,615.29 14,735.35 14,479.17 14,714.63 0.0M
2024-08-02 15,132.05 15,144.13 14,893.44 14,938.74 0.0M
2024-08-01 15,410.95 15,416.37 15,168.79 15,193.38 0.0M
2024-07-31 15,571.00 15,624.48 15,493.52 15,515.14 0.0M
2024-07-30 15,381.99 15,457.59 15,353.11 15,403.93 0.0M
2024-07-29 15,518.23 15,518.50 15,311.86 15,340.65 0.0M
2024-07-26 15,325.60 15,503.79 15,295.25 15,483.88 0.0M
2024-07-25 15,247.31 15,293.33 15,104.04 15,287.29 0.0M
2024-07-24 15,432.01 15,516.00 15,366.94 15,461.40 0.0M
2024-07-23 15,668.04 15,742.75 15,566.88 15,619.56 0.0M
2024-07-22 15,557.28 15,721.59 15,552.22 15,664.27 0.0M
2024-07-19 15,537.33 15,555.47 15,450.15 15,484.22 0.0M
2024-07-18 15,642.99 15,740.88 15,550.72 15,610.37 0.0M
2024-07-17 15,545.82 15,635.26 15,477.59 15,572.12 0.0M
2024-07-16 15,563.33 15,626.60 15,527.13 15,582.61 0.0M
2024-07-15 15,752.19 15,844.30 15,658.26 15,687.29 0.0M
2024-07-12 15,743.05 15,889.79 15,735.19 15,863.49 0.0M
2024-07-11 15,610.87 15,703.93 15,556.68 15,674.75 0.0M
2024-07-10 15,432.39 15,564.23 15,376.73 15,552.22 0.0M
2024-07-09 15,600.53 15,609.49 15,370.38 15,415.19 0.0M
2024-07-08 15,685.69 15,903.50 15,665.30 15,665.30 0.0M
2024-07-05 15,814.33 15,883.11 15,693.40 15,757.13 0.0M
2024-07-04 15,745.61 15,804.58 15,740.69 15,794.41 0.0M
2024-07-03 15,553.86 15,717.97 15,521.29 15,663.41 0.0M
2024-07-02 15,425.18 15,476.66 15,340.73 15,465.19 0.0M
2024-07-01 15,730.69 15,765.61 15,507.52 15,507.52 0.0M
2024-06-28 15,425.18 15,450.90 15,278.14 15,322.71 0.0M
2024-06-27 15,599.51 15,626.78 15,422.11 15,436.75 0.0M
2024-06-26 15,785.10 15,792.83 15,498.77 15,594.63 0.0M
2024-06-25 15,715.04 15,736.72 15,624.72 15,710.29 0.0M
2024-06-24 15,680.62 15,840.52 15,639.31 15,808.07 0.0M
2024-06-21 15,709.10 15,748.79 15,595.89 15,645.44 0.0M
2024-06-20 15,567.03 15,766.59 15,567.03 15,746.94 0.0M
2024-06-19 15,626.00 15,652.07 15,529.60 15,536.56 0.0M
2024-06-18 15,644.76 15,653.96 15,506.12 15,640.24 0.0M
2024-06-17 15,462.78 15,544.38 15,339.40 15,514.65 0.0M
2024-06-14 15,759.40 15,763.60 15,307.08 15,385.42 0.0M
2024-06-13 16,125.21 16,137.73 15,791.60 15,820.60 0.0M
2024-06-12 16,045.47 16,181.56 16,023.43 16,155.22 0.0M
2024-06-11 16,270.57 16,292.49 15,947.33 16,001.32 0.0M
2024-06-10 16,108.31 16,222.81 16,083.30 16,222.81 0.0M
2024-06-07 16,521.22 16,524.14 16,323.62 16,434.00 0.0M
2024-06-06 16,522.67 16,555.62 16,471.18 16,519.90 0.0M
2024-06-05 16,405.52 16,510.40 16,360.73 16,455.15 0.0M
2024-06-04 16,405.40 16,409.79 16,272.76 16,318.56 0.0M
2024-06-03 16,565.53 16,577.03 16,427.69 16,435.96 0.0M
2024-05-31 16,380.50 16,422.33 16,351.05 16,417.82 0.0M
2024-05-30 16,259.13 16,382.95 16,254.90 16,378.55 0.0M
2024-05-29 16,481.74 16,481.74 16,266.29 16,283.19 0.0M
2024-05-28 16,691.78 16,691.78 16,485.67 16,516.59 0.0M
2024-05-27 16,544.48 16,633.06 16,540.26 16,633.06 0.0M
2024-05-24 16,450.74 16,563.68 16,433.15 16,546.28 0.0M
2024-05-23 16,576.57 16,622.37 16,516.40 16,554.66 0.0M
2024-05-22 16,592.65 16,592.65 16,508.15 16,538.23 0.0M
2024-05-21 16,660.44 16,664.58 16,537.58 16,623.53 0.0M
2024-05-20 16,647.74 16,732.44 16,641.94 16,683.29 0.0M
2024-05-17 16,654.20 16,658.70 16,545.35 16,612.49 0.0M
2024-05-16 16,742.24 16,745.21 16,641.12 16,656.25 0.0M
2024-05-15 16,769.09 16,777.16 16,675.45 16,748.31 0.0M
2024-05-14 16,670.32 16,731.95 16,638.78 16,715.81 0.0M
2024-05-13 16,685.34 16,699.34 16,624.95 16,669.59 0.0M
2024-05-10 16,673.21 16,728.40 16,636.79 16,652.17 0.0M
2024-05-09 16,479.74 16,596.19 16,449.85 16,586.38 0.0M
2024-05-08 16,399.87 16,527.47 16,399.24 16,477.57 0.0M
2024-05-07 16,285.98 16,366.62 16,230.37 16,363.59 0.0M
2024-05-06 16,132.48 16,272.40 16,132.48 16,202.31 0.0M
2024-05-03 16,078.13 16,207.63 16,037.92 16,110.04 0.0M
2024-05-02 16,079.24 16,079.90 15,991.52 16,006.28 0.0M
2024-04-30 16,273.45 16,285.18 16,071.90 16,095.02 0.0M
2024-04-29 16,301.50 16,334.22 16,219.14 16,219.14 0.0M
2024-04-26 16,202.24 16,300.90 16,131.62 16,248.17 0.0M
2024-04-25 16,242.80 16,246.91 15,973.88 16,090.77 0.0M
2024-04-24 16,277.15 16,350.03 16,216.81 16,241.10 0.0M
2024-04-23 16,215.36 16,285.00 16,171.35 16,273.91 0.0M
2024-04-22 16,166.59 16,166.59 16,052.57 16,116.48 0.0M
2024-04-19 15,941.87 16,075.05 15,898.95 16,043.80 0.0M
2024-04-18 16,033.55 16,084.10 15,957.21 16,053.75 0.0M
2024-04-17 15,955.28 16,125.20 15,936.48 15,971.84 0.0M
2024-04-16 15,853.06 15,960.50 15,827.01 15,880.45 0.0M
2024-04-15 16,135.73 16,257.74 16,064.92 16,094.11 0.0M
2024-04-12 16,214.42 16,251.03 15,976.30 16,033.07 0.0M
2024-04-11 16,121.97 16,196.53 15,967.73 16,063.20 0.0M
2024-04-10 16,224.80 16,227.18 15,973.26 16,107.71 0.0M
2024-04-09 16,183.24 16,230.25 16,090.56 16,122.02 0.0M
2024-04-08 16,108.64 16,297.74 16,108.64 16,249.80 0.0M
2024-04-05 16,095.58 16,131.14 16,044.81 16,130.25 0.0M
2024-04-04 16,323.50 16,384.78 16,282.75 16,309.25 0.0M
2024-04-03 16,277.52 16,327.00 16,237.76 16,315.19 0.0M
2024-04-02 16,388.99 16,506.43 16,246.18 16,260.25 0.0M
2024-03-28 16,441.47 16,493.88 16,407.21 16,407.21 0.0M
2024-03-27 16,352.88 16,442.93 16,337.36 16,398.62 0.0M
2024-03-26 16,304.25 16,366.77 16,258.64 16,358.67 0.0M
2024-03-25 16,294.57 16,317.56 16,194.65 16,291.12 0.0M
2024-03-22 16,285.27 16,339.28 16,243.68 16,287.26 0.0M
2024-03-21 16,414.83 16,421.35 16,255.51 16,332.80 0.0M
2024-03-20 16,251.17 16,294.61 16,206.18 16,282.31 0.0M
2024-03-19 16,237.94 16,332.80 16,219.79 16,330.18 0.0M
2024-03-18 16,287.02 16,305.54 16,210.55 16,234.13 0.0M
2024-03-15 16,271.84 16,353.36 16,256.42 16,260.80 0.0M
2024-03-14 16,290.79 16,373.04 16,246.46 16,262.46 0.0M
2024-03-13 16,162.32 16,260.57 16,138.28 16,224.66 0.0M
2024-03-12 16,069.40 16,145.17 15,965.02 16,132.18 0.0M
2024-03-11 15,940.19 16,009.47 15,928.93 15,999.61 0.0M
2024-03-08 16,003.55 16,062.16 15,980.71 16,023.42 0.0M
2024-03-07 15,820.87 16,026.88 15,781.79 15,999.63 0.0M
2024-03-06 15,821.06 15,904.86 15,820.51 15,878.70 0.0M
2024-03-05 15,852.20 15,890.67 15,814.55 15,833.00 0.0M
2024-03-04 15,843.40 15,878.07 15,806.45 15,878.04 0.0M
2024-03-01 15,898.21 15,900.26 15,774.46 15,840.01 0.0M
2024-02-29 15,912.41 15,919.63 15,823.01 15,823.01 0.0M
2024-02-28 15,877.24 15,887.42 15,830.47 15,876.55 0.0M
2024-02-27 15,841.32 15,892.20 15,811.80 15,877.57 0.0M
2024-02-26 15,877.85 15,888.23 15,823.69 15,836.48 0.0M
2024-02-23 15,834.60 15,930.18 15,803.55 15,913.74 0.0M
2024-02-22 15,773.72 15,842.39 15,703.19 15,814.05 0.0M
2024-02-21 15,605.91 15,633.98 15,564.63 15,612.07 0.0M
2024-02-20 15,551.91 15,596.09 15,513.31 15,578.62 0.0M
2024-02-19 15,514.84 15,542.06 15,467.09 15,540.92 0.0M
2024-02-16 15,586.84 15,613.09 15,527.65 15,551.88 0.0M
2024-02-15 15,471.81 15,514.01 15,461.15 15,496.58 0.0M
2024-02-14 15,271.84 15,374.85 15,255.49 15,365.20 0.0M
2024-02-13 15,379.47 15,383.97 15,211.13 15,267.41 0.0M
2024-02-12 15,375.83 15,414.39 15,355.18 15,400.67 0.0M
2024-02-09 15,321.39 15,356.63 15,260.19 15,316.67 0.0M
2024-02-08 15,267.58 15,390.98 15,243.51 15,348.21 0.0M
2024-02-07 15,309.49 15,326.55 15,244.17 15,244.44 0.0M
2024-02-06 15,286.49 15,309.46 15,213.16 15,303.20 0.0M
2024-02-05 15,226.36 15,249.73 15,151.25 15,210.58 0.0M
2024-02-02 15,288.08 15,333.49 15,216.77 15,221.72 0.0M
2024-02-01 15,214.52 15,281.88 15,180.90 15,216.50 0.0M
2024-01-31 15,412.84 15,437.78 15,343.39 15,348.52 0.0M
2024-01-30 15,342.90 15,399.87 15,327.98 15,380.40 0.0M
2024-01-29 15,325.68 15,332.92 15,278.69 15,319.49 0.0M
2024-01-26 15,173.44 15,337.42 15,158.53 15,314.47 0.0M
2024-01-25 14,948.66 14,993.76 14,887.27 14,990.66 0.0M
2024-01-24 14,890.47 14,996.15 14,875.12 14,973.78 0.0M
2024-01-23 14,930.61 14,931.42 14,812.91 14,837.50 0.0M
2024-01-22 14,915.49 14,954.52 14,835.65 14,881.01 0.0M
2024-01-19 14,929.93 14,933.85 14,747.00 14,786.74 0.0M
2024-01-18 14,731.23 14,865.61 14,697.79 14,846.61 0.0M
2024-01-17 14,682.51 14,696.99 14,610.22 14,688.05 0.0M
2024-01-16 14,759.93 14,855.35 14,759.93 14,851.09 0.0M
2024-01-15 14,989.00 15,011.50 14,865.54 14,886.89 0.0M
2024-01-12 14,884.85 15,014.95 14,879.00 14,984.04 0.0M
2024-01-11 14,984.14 15,012.25 14,823.08 14,830.14 0.0M
2024-01-10 14,902.78 14,967.48 14,878.22 14,908.36 0.0M
2024-01-09 14,978.83 14,982.80 14,866.38 14,916.30 0.0M
2024-01-08 14,891.00 14,964.74 14,804.30 14,964.74 0.0M
2024-01-05 14,847.08 14,943.33 14,758.80 14,904.19 0.0M
2024-01-04 14,917.54 14,979.96 14,883.73 14,969.64 0.0M
2024-01-03 15,104.49 15,128.67 14,825.75 14,888.50 0.0M
2024-01-02 15,243.53 15,287.01 15,032.87 15,127.93 0.0M