CAC All-Tradable Net TR

CACTN
🏛️ france →
12,886.88
Last Update: 2025-09-26
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 11,673.90 11,789.54 11,669.09 11,788.17 0.0M
2024-12-30 11,700.05 11,769.04 11,656.67 11,679.22 0.0M
2024-12-27 11,639.98 11,742.55 11,624.16 11,742.55 0.0M
2024-12-24 11,666.56 11,681.22 11,627.02 11,627.02 0.0M
2024-12-23 11,587.64 11,639.39 11,545.59 11,609.75 0.0M
2024-12-20 11,545.69 11,634.86 11,485.04 11,612.14 0.0M
2024-12-19 11,630.00 11,692.90 11,589.76 11,639.66 0.0M
2024-12-18 11,775.01 11,804.56 11,746.77 11,783.77 0.0M
2024-12-17 11,691.68 11,778.96 11,682.44 11,752.48 0.0M
2024-12-16 11,790.81 11,809.64 11,716.91 11,746.35 0.0M
2024-12-13 11,840.92 11,912.34 11,800.72 11,831.85 0.0M
2024-12-12 11,901.37 11,904.96 11,839.51 11,851.71 0.0M
2024-12-11 11,797.66 11,880.57 11,787.53 11,857.93 0.0M
2024-12-10 11,896.80 11,906.55 11,803.15 11,817.93 0.0M
2024-12-09 11,938.15 11,981.96 11,885.26 11,936.60 0.0M
2024-12-06 11,716.52 11,881.33 11,716.52 11,856.43 0.0M
2024-12-05 11,651.54 11,734.39 11,646.43 11,707.44 0.0M
2024-12-04 11,601.91 11,681.56 11,591.26 11,653.10 0.0M
2024-12-03 11,582.76 11,671.10 11,530.43 11,569.24 0.0M
2024-12-02 11,448.45 11,609.10 11,430.49 11,543.13 0.0M
2024-11-29 11,458.42 11,562.03 11,447.86 11,553.67 0.0M
2024-11-28 11,459.32 11,515.38 11,446.42 11,473.35 0.0M
2024-11-27 11,400.30 11,434.30 11,334.66 11,414.85 0.0M
2024-11-26 11,509.50 11,591.19 11,481.60 11,494.28 0.0M
2024-11-25 11,696.53 11,698.31 11,560.56 11,596.22 0.0M
2024-11-22 11,568.20 11,607.55 11,426.13 11,583.72 0.0M
2024-11-21 11,494.00 11,531.84 11,394.04 11,516.29 0.0M
2024-11-20 11,606.63 11,627.13 11,483.01 11,499.15 0.0M
2024-11-19 11,663.04 11,669.35 11,403.64 11,551.19 0.0M
2024-11-18 11,638.36 11,654.00 11,563.83 11,630.73 0.0M
2024-11-15 11,594.32 11,701.18 11,567.06 11,619.82 0.0M
2024-11-14 11,542.27 11,694.79 11,542.12 11,683.89 0.0M
2024-11-13 11,524.93 11,597.57 11,440.74 11,530.77 0.0M
2024-11-12 11,732.48 11,761.90 11,536.81 11,549.69 0.0M
2024-11-11 11,829.48 11,906.54 11,820.06 11,864.59 0.0M
2024-11-08 11,858.68 11,858.68 11,716.82 11,731.02 0.0M
2024-11-07 11,770.15 11,895.59 11,749.00 11,858.22 0.0M
2024-11-06 11,917.03 12,085.18 11,720.66 11,767.16 0.0M
2024-11-05 11,790.58 11,843.68 11,744.08 11,831.80 0.0M
2024-11-04 11,822.80 11,891.00 11,777.51 11,777.51 0.0M
2024-11-01 11,779.33 11,874.18 11,773.28 11,834.18 0.0M
2024-10-31 11,792.10 11,801.34 11,687.82 11,742.36 0.0M
2024-10-30 11,920.10 11,925.99 11,782.59 11,855.51 0.0M
2024-10-29 12,129.29 12,151.86 11,981.22 11,988.23 0.0M
2024-10-28 12,038.66 12,094.70 11,962.66 12,061.49 0.0M
2024-10-25 11,962.28 11,999.68 11,906.74 11,966.13 0.0M
2024-10-24 12,015.66 12,077.47 11,979.26 11,979.26 0.0M
2024-10-23 12,001.53 12,047.27 11,928.64 11,968.35 0.0M
2024-10-22 11,997.95 12,045.73 11,931.71 12,028.51 0.0M
2024-10-21 12,119.77 12,166.52 12,018.55 12,028.71 0.0M
2024-10-18 12,106.80 12,199.72 12,101.04 12,152.87 0.0M
2024-10-17 11,996.99 12,171.81 11,991.89 12,107.29 0.0M
2024-10-16 11,894.92 11,996.93 11,886.75 11,967.86 0.0M
2024-10-15 12,124.75 12,128.89 11,993.22 12,009.46 0.0M
2024-10-14 12,088.85 12,136.52 12,033.83 12,122.36 0.0M
2024-10-11 12,004.06 12,101.79 11,975.53 12,087.86 0.0M
2024-10-10 12,042.17 12,063.15 11,990.24 12,027.08 0.0M
2024-10-09 11,989.47 12,070.87 11,972.40 12,060.16 0.0M
2024-10-08 11,941.55 12,025.95 11,922.45 11,995.02 0.0M
2024-10-07 12,071.39 12,094.60 11,979.03 12,077.51 0.0M
2024-10-04 11,932.94 12,075.31 11,918.47 12,034.14 0.0M
2024-10-03 12,041.16 12,041.97 11,895.45 11,923.80 0.0M
2024-10-02 12,111.00 12,150.31 12,035.00 12,078.75 0.0M
2024-10-01 12,171.35 12,206.47 12,038.18 12,078.05 0.0M
2024-09-30 12,350.07 12,375.84 12,171.47 12,172.11 0.0M
2024-09-27 12,385.08 12,444.13 12,348.98 12,422.70 0.0M
2024-09-26 12,211.14 12,341.04 12,204.52 12,341.04 0.0M
2024-09-25 12,042.81 12,119.50 12,042.81 12,071.94 0.0M
2024-09-24 12,136.48 12,164.89 12,075.74 12,117.91 0.0M
2024-09-23 11,953.18 11,995.15 11,895.94 11,977.54 0.0M
2024-09-20 12,127.21 12,131.32 11,966.50 11,966.50 0.0M
2024-09-19 12,045.84 12,151.53 12,007.40 12,151.53 0.0M
2024-09-18 11,950.86 11,958.18 11,883.60 11,885.95 0.0M
2024-09-17 11,939.02 12,004.70 11,925.88 11,948.29 0.0M
2024-09-16 11,882.88 11,934.60 11,868.20 11,884.02 0.0M
2024-09-13 11,872.83 11,948.23 11,871.01 11,909.64 0.0M
2024-09-12 11,923.73 11,931.38 11,787.84 11,854.21 0.0M
2024-09-11 11,841.74 11,877.15 11,738.78 11,791.17 0.0M
2024-09-10 11,820.91 11,922.94 11,780.15 11,812.06 0.0M
2024-09-09 11,775.42 11,874.63 11,761.98 11,843.73 0.0M
2024-09-06 11,843.04 11,910.86 11,715.82 11,732.03 0.0M
2024-09-05 11,906.33 11,957.83 11,865.44 11,865.44 0.0M
2024-09-04 11,965.55 11,996.78 11,924.13 11,957.81 0.0M
2024-09-03 12,215.63 12,219.91 12,052.75 12,068.85 0.0M
2024-09-02 12,159.30 12,187.62 12,066.86 12,181.39 0.0M
2024-08-30 12,186.94 12,257.60 12,164.73 12,164.73 0.0M
2024-08-29 12,089.55 12,177.67 12,088.47 12,172.80 0.0M
2024-08-28 12,091.21 12,129.19 12,077.91 12,077.91 0.0M
2024-08-27 12,120.84 12,150.42 12,059.98 12,059.98 0.0M
2024-08-26 12,082.94 12,122.83 12,073.96 12,096.05 0.0M
2024-08-23 12,021.19 12,083.72 12,005.88 12,074.93 0.0M
2024-08-22 11,998.60 12,057.71 11,988.69 11,990.43 0.0M
2024-08-21 11,946.28 11,995.50 11,938.93 11,987.02 0.0M
2024-08-20 11,982.90 12,003.25 11,920.01 11,926.21 0.0M
2024-08-19 11,878.16 11,985.16 11,868.25 11,956.15 0.0M
2024-08-16 11,866.80 11,893.20 11,829.00 11,873.82 0.0M
2024-08-15 11,717.24 11,859.07 11,674.24 11,835.39 0.0M
2024-08-14 11,686.42 11,695.69 11,641.69 11,695.69 0.0M
2024-08-13 11,611.76 11,615.83 11,523.01 11,608.27 0.0M
2024-08-12 11,640.47 11,655.94 11,540.24 11,565.53 0.0M
2024-08-09 11,570.20 11,673.53 11,537.82 11,594.45 0.0M
2024-08-08 11,496.58 11,578.56 11,432.66 11,553.04 0.0M
2024-08-07 11,415.89 11,625.86 11,413.67 11,591.40 0.0M
2024-08-06 11,412.73 11,466.45 11,283.61 11,378.06 0.0M
2024-08-05 11,325.03 11,418.06 11,219.55 11,402.01 0.0M
2024-08-02 11,725.48 11,734.84 11,540.59 11,575.69 0.0M
2024-08-01 11,941.59 11,945.79 11,753.95 11,773.00 0.0M
2024-07-31 12,065.61 12,107.05 12,005.58 12,022.33 0.0M
2024-07-30 11,919.16 11,977.74 11,896.79 11,936.16 0.0M
2024-07-29 12,024.73 12,024.94 11,864.81 11,887.13 0.0M
2024-07-26 11,875.46 12,013.54 11,851.95 11,998.11 0.0M
2024-07-25 11,814.80 11,850.46 11,703.79 11,845.78 0.0M
2024-07-24 11,957.94 12,023.03 11,907.52 11,980.72 0.0M
2024-07-23 12,140.91 12,198.80 12,062.52 12,103.34 0.0M
2024-07-22 12,055.08 12,182.41 12,051.16 12,137.99 0.0M
2024-07-19 12,039.63 12,053.68 11,972.07 11,998.47 0.0M
2024-07-18 12,121.50 12,197.35 12,050.00 12,096.22 0.0M
2024-07-17 12,046.20 12,115.51 11,993.33 12,066.58 0.0M
2024-07-16 12,060.52 12,109.55 12,032.46 12,075.46 0.0M
2024-07-15 12,206.87 12,278.25 12,134.08 12,156.58 0.0M
2024-07-12 12,199.78 12,313.50 12,193.69 12,293.12 0.0M
2024-07-11 12,097.36 12,169.47 12,055.36 12,146.86 0.0M
2024-07-10 11,959.05 12,061.22 11,915.91 12,051.91 0.0M
2024-07-09 12,089.36 12,096.30 11,911.00 11,945.73 0.0M
2024-07-08 12,155.65 12,324.45 12,139.85 12,139.85 0.0M
2024-07-05 12,255.36 12,308.67 12,161.65 12,211.03 0.0M
2024-07-04 12,202.11 12,247.81 12,198.30 12,239.93 0.0M
2024-07-03 12,053.51 12,180.69 12,028.27 12,138.41 0.0M
2024-07-02 11,953.92 11,993.82 11,888.47 11,984.94 0.0M
2024-07-01 12,191.51 12,218.58 12,018.54 12,018.54 0.0M
2024-06-28 11,956.02 11,975.96 11,842.05 11,876.60 0.0M
2024-06-27 12,091.14 12,112.28 11,953.64 11,964.99 0.0M
2024-06-26 12,234.99 12,240.98 12,013.06 12,087.36 0.0M
2024-06-25 12,180.69 12,197.49 12,110.68 12,177.01 0.0M
2024-06-24 12,154.08 12,278.02 12,122.06 12,252.87 0.0M
2024-06-21 12,176.27 12,207.04 12,088.52 12,126.93 0.0M
2024-06-20 12,066.15 12,220.83 12,066.15 12,205.61 0.0M
2024-06-19 12,111.88 12,132.10 12,037.14 12,042.54 0.0M
2024-06-18 12,129.49 12,136.63 12,022.00 12,125.99 0.0M
2024-06-17 11,988.53 12,051.80 11,892.88 12,028.75 0.0M
2024-06-14 12,218.56 12,221.82 11,867.86 11,928.60 0.0M
2024-06-13 12,502.49 12,512.20 12,243.83 12,266.32 0.0M
2024-06-12 12,440.67 12,546.18 12,423.57 12,525.75 0.0M
2024-06-11 12,615.23 12,632.23 12,364.61 12,406.47 0.0M
2024-06-10 12,489.48 12,578.27 12,470.08 12,578.27 0.0M
2024-06-07 12,811.84 12,814.11 12,658.62 12,744.21 0.0M
2024-06-06 12,813.03 12,838.59 12,773.11 12,810.88 0.0M
2024-06-05 12,722.19 12,803.52 12,687.45 12,760.67 0.0M
2024-06-04 12,722.45 12,725.85 12,619.57 12,655.09 0.0M
2024-06-03 12,848.01 12,856.93 12,741.10 12,747.51 0.0M
2024-05-31 12,705.12 12,737.57 12,682.28 12,734.07 0.0M
2024-05-30 12,612.02 12,708.06 12,608.74 12,704.65 0.0M
2024-05-29 12,785.07 12,785.07 12,617.90 12,631.02 0.0M
2024-05-28 12,950.71 12,950.71 12,790.72 12,814.72 0.0M
2024-05-27 12,842.06 12,910.83 12,838.79 12,910.83 0.0M
2024-05-24 12,770.69 12,858.36 12,757.03 12,844.85 0.0M
2024-05-23 12,868.37 12,903.93 12,821.66 12,851.36 0.0M
2024-05-22 12,880.86 12,880.86 12,815.25 12,838.60 0.0M
2024-05-21 12,935.83 12,939.05 12,840.36 12,907.15 0.0M
2024-05-20 12,935.73 13,001.56 12,931.22 12,963.35 0.0M
2024-05-17 12,943.95 12,947.45 12,859.35 12,911.53 0.0M
2024-05-16 13,012.68 13,014.99 12,934.09 12,945.85 0.0M
2024-05-15 13,033.66 13,039.93 12,960.88 13,017.51 0.0M
2024-05-14 12,957.28 13,005.19 12,932.76 12,992.64 0.0M
2024-05-13 12,969.99 12,980.88 12,923.02 12,957.74 0.0M
2024-05-10 12,967.14 13,010.06 12,938.81 12,950.78 0.0M
2024-05-09 12,816.69 12,907.26 12,793.45 12,899.63 0.0M
2024-05-08 12,754.62 12,853.86 12,754.12 12,815.05 0.0M
2024-05-07 12,667.20 12,729.92 12,623.95 12,727.57 0.0M
2024-05-06 12,547.80 12,656.64 12,547.80 12,602.12 0.0M
2024-05-03 12,507.45 12,608.20 12,476.16 12,532.28 0.0M
2024-05-02 12,510.73 12,511.24 12,442.44 12,453.93 0.0M
2024-04-30 12,667.63 12,676.77 12,510.65 12,528.66 0.0M
2024-04-29 12,696.29 12,721.78 12,632.15 12,632.15 0.0M
2024-04-26 12,619.27 12,696.12 12,564.26 12,655.05 0.0M
2024-04-25 12,653.34 12,656.54 12,443.85 12,534.90 0.0M
2024-04-24 12,680.10 12,736.88 12,633.09 12,652.01 0.0M
2024-04-23 12,631.94 12,686.22 12,597.64 12,677.58 0.0M
2024-04-22 12,599.62 12,599.62 12,510.74 12,560.56 0.0M
2024-04-19 12,427.89 12,531.70 12,394.42 12,507.34 0.0M
2024-04-18 12,499.61 12,539.02 12,440.09 12,515.36 0.0M
2024-04-17 12,438.59 12,571.06 12,423.94 12,451.50 0.0M
2024-04-16 12,358.90 12,442.67 12,338.59 12,380.25 0.0M
2024-04-15 12,580.44 12,675.56 12,525.23 12,547.99 0.0M
2024-04-12 12,641.79 12,670.34 12,456.14 12,500.40 0.0M
2024-04-11 12,569.71 12,627.84 12,449.45 12,523.89 0.0M
2024-04-10 12,649.88 12,651.74 12,453.77 12,558.59 0.0M
2024-04-09 12,617.48 12,654.13 12,545.22 12,569.75 0.0M
2024-04-08 12,559.32 12,706.75 12,559.32 12,669.37 0.0M
2024-04-05 12,549.13 12,576.86 12,509.55 12,576.17 0.0M
2024-04-04 12,726.83 12,774.62 12,695.06 12,715.73 0.0M
2024-04-03 12,690.98 12,729.56 12,659.98 12,720.36 0.0M
2024-04-02 12,777.89 12,869.46 12,666.55 12,677.52 0.0M
2024-03-28 12,818.84 12,859.70 12,792.13 12,792.13 0.0M
2024-03-27 12,749.77 12,819.98 12,737.67 12,785.43 0.0M
2024-03-26 12,711.90 12,760.65 12,676.34 12,754.33 0.0M
2024-03-25 12,704.35 12,722.27 12,626.45 12,701.66 0.0M
2024-03-22 12,697.10 12,739.21 12,664.67 12,698.65 0.0M
2024-03-21 12,798.41 12,803.50 12,674.19 12,734.46 0.0M
2024-03-20 12,670.80 12,704.68 12,635.72 12,695.09 0.0M
2024-03-19 12,663.33 12,737.32 12,649.18 12,735.27 0.0M
2024-03-18 12,701.62 12,716.06 12,641.98 12,660.37 0.0M
2024-03-15 12,689.81 12,753.38 12,677.78 12,681.19 0.0M
2024-03-14 12,704.58 12,768.72 12,670.01 12,682.49 0.0M
2024-03-13 12,604.39 12,681.02 12,585.65 12,653.02 0.0M
2024-03-12 12,531.93 12,591.02 12,450.53 12,580.89 0.0M
2024-03-11 12,431.16 12,485.19 12,422.38 12,477.50 0.0M
2024-03-08 12,480.57 12,526.28 12,462.76 12,496.07 0.0M
2024-03-07 12,338.11 12,498.77 12,307.64 12,477.52 0.0M
2024-03-06 12,338.26 12,403.61 12,337.83 12,383.21 0.0M
2024-03-05 12,362.55 12,392.54 12,333.18 12,347.57 0.0M
2024-03-04 12,355.69 12,382.72 12,326.87 12,382.70 0.0M
2024-03-01 12,398.73 12,400.33 12,302.22 12,353.34 0.0M
2024-02-29 12,409.80 12,415.43 12,340.08 12,340.08 0.0M
2024-02-28 12,382.37 12,390.32 12,345.90 12,381.84 0.0M
2024-02-27 12,354.36 12,394.04 12,331.34 12,382.63 0.0M
2024-02-26 12,382.87 12,390.96 12,340.64 12,350.61 0.0M
2024-02-23 12,349.14 12,423.68 12,324.93 12,410.86 0.0M
2024-02-22 12,301.66 12,355.22 12,246.65 12,333.11 0.0M
2024-02-21 12,170.79 12,192.68 12,138.59 12,175.60 0.0M
2024-02-20 12,128.67 12,163.13 12,098.57 12,149.51 0.0M
2024-02-19 12,099.77 12,121.00 12,062.52 12,120.11 0.0M
2024-02-16 12,155.92 12,176.39 12,109.76 12,128.65 0.0M
2024-02-15 12,066.20 12,099.12 12,057.90 12,085.53 0.0M
2024-02-14 11,910.25 11,990.59 11,897.50 11,983.06 0.0M
2024-02-13 11,994.21 11,997.73 11,862.93 11,906.82 0.0M
2024-02-12 11,991.55 12,021.62 11,975.44 12,010.92 0.0M
2024-02-09 11,949.09 11,976.57 11,901.36 11,945.41 0.0M
2024-02-08 11,907.12 12,003.36 11,888.35 11,970.00 0.0M
2024-02-07 11,939.81 11,953.12 11,888.86 11,889.08 0.0M
2024-02-06 11,921.87 11,939.78 11,864.68 11,934.90 0.0M
2024-02-05 11,874.98 11,893.20 11,816.40 11,862.67 0.0M
2024-02-02 11,923.11 11,958.53 11,867.50 11,871.35 0.0M
2024-02-01 11,865.74 11,918.27 11,839.52 11,867.29 0.0M
2024-01-31 12,020.41 12,039.86 11,966.25 11,970.25 0.0M
2024-01-30 11,965.86 12,010.30 11,954.23 11,995.11 0.0M
2024-01-29 11,952.43 11,958.09 11,915.79 11,947.61 0.0M
2024-01-26 11,833.70 11,961.59 11,822.08 11,943.69 0.0M
2024-01-25 11,658.40 11,693.57 11,610.52 11,691.16 0.0M
2024-01-24 11,613.01 11,695.44 11,601.05 11,677.99 0.0M
2024-01-23 11,644.32 11,644.95 11,552.53 11,571.71 0.0M
2024-01-22 11,632.53 11,662.97 11,570.26 11,605.64 0.0M
2024-01-19 11,643.79 11,646.85 11,501.12 11,532.12 0.0M
2024-01-18 11,488.83 11,593.63 11,462.75 11,578.81 0.0M
2024-01-17 11,450.83 11,462.12 11,394.45 11,455.15 0.0M
2024-01-16 11,511.23 11,585.65 11,511.23 11,582.32 0.0M
2024-01-15 11,689.88 11,707.43 11,593.59 11,610.24 0.0M
2024-01-12 11,609.37 11,710.84 11,604.80 11,686.73 0.0M
2024-01-11 11,686.81 11,708.73 11,561.19 11,566.70 0.0M
2024-01-10 11,623.35 11,673.82 11,604.20 11,627.71 0.0M
2024-01-09 11,682.67 11,685.76 11,594.96 11,633.89 0.0M
2024-01-08 11,614.16 11,671.68 11,546.54 11,671.68 0.0M
2024-01-05 11,579.91 11,654.98 11,511.06 11,624.45 0.0M
2024-01-04 11,634.87 11,683.55 11,608.49 11,675.50 0.0M
2024-01-03 11,780.67 11,799.54 11,563.27 11,612.21 0.0M
2024-01-02 11,889.14 11,923.06 11,724.80 11,798.95 0.0M