CAC Mid 60

CACMD
🏛️ france →
13,841.48
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
2021-12-31 15,451.42 15,516.27 15,451.26 15,515.71 9.3M
2021-12-30 15,476.48 15,511.70 15,456.78 15,499.14 18.4M
2021-12-29 15,478.78 15,523.59 15,437.62 15,487.60 19.7M
2021-12-28 15,415.39 15,510.25 15,415.04 15,475.41 22.0M
2021-12-27 15,321.03 15,417.69 15,321.03 15,410.04 18.4M
2021-12-24 15,312.06 15,356.08 15,312.06 15,340.64 5.3M
2021-12-23 15,285.42 15,361.88 15,285.42 15,343.36 21.5M
2021-12-22 15,108.12 15,245.83 15,103.52 15,245.83 27.4M
2021-12-21 14,990.83 15,065.74 14,930.72 15,062.26 34.7M
2021-12-20 14,717.85 14,847.36 14,638.14 14,806.47 31.5M
2021-12-17 15,035.66 15,077.16 14,919.81 15,038.32 43.7M
2021-12-16 15,109.29 15,165.11 15,066.05 15,066.05 41.5M
2021-12-15 14,934.92 14,976.60 14,843.35 14,868.52 27.8M
2021-12-14 15,009.15 15,072.99 14,915.87 14,915.87 27.9M
2021-12-13 15,184.33 15,213.33 14,979.62 14,979.62 31.3M
2021-12-10 15,133.83 15,230.74 15,131.72 15,144.57 26.7M
2021-12-09 15,286.57 15,304.58 15,191.57 15,191.57 30.3M
2021-12-08 15,334.05 15,395.32 15,195.05 15,232.68 41.2M
2021-12-07 15,234.51 15,364.63 15,230.45 15,337.96 40.5M
2021-12-06 15,015.45 15,138.74 14,961.70 15,109.53 33.8M
2021-12-03 15,122.14 15,129.88 14,875.64 14,929.39 47.5M
2021-12-02 15,066.52 15,109.77 14,942.71 15,023.93 45.3M
2021-12-01 15,113.54 15,243.90 15,089.30 15,220.86 42.4M
2021-11-30 14,938.02 15,143.56 14,888.07 15,009.71 165.2M
2021-11-29 15,170.97 15,253.66 15,085.83 15,114.55 56.9M
2021-11-26 15,028.79 15,210.67 14,907.90 15,028.84 85.9M
2021-11-25 15,461.54 15,572.14 15,448.26 15,561.16 30.6M
2021-11-24 15,386.76 15,423.36 15,280.61 15,391.19 38.6M
2021-11-23 15,366.46 15,497.61 15,290.61 15,388.61 37.6M
2021-11-22 15,547.90 15,602.49 15,497.31 15,501.75 35.5M
2021-11-19 15,677.22 15,689.31 15,467.70 15,519.63 52.4M
2021-11-18 15,717.24 15,759.91 15,644.61 15,654.46 47.2M
2021-11-17 15,829.22 15,877.56 15,768.64 15,768.64 32.5M
2021-11-16 15,903.78 15,928.44 15,838.09 15,847.47 34.8M
2021-11-15 15,865.40 15,898.66 15,848.14 15,876.13 29.5M
2021-11-12 15,865.60 15,879.79 15,802.16 15,854.69 38.8M
2021-11-11 15,862.70 15,875.69 15,800.66 15,875.69 32.6M
2021-11-10 15,840.07 15,889.62 15,768.15 15,889.62 52.1M
2021-11-09 15,892.55 15,938.47 15,842.85 15,850.05 28.5M
2021-11-08 15,913.09 15,969.79 15,913.09 15,928.23 34.9M
2021-11-05 15,868.67 15,954.97 15,825.52 15,919.26 47.2M
2021-11-04 15,847.37 15,917.92 15,836.22 15,895.44 54.0M
2021-11-03 15,764.82 15,793.04 15,737.44 15,793.04 31.7M
2021-11-02 15,862.37 15,878.14 15,794.51 15,840.29 39.8M
2021-11-01 15,838.12 15,930.39 15,834.65 15,899.86 31.5M
2021-10-29 15,734.75 15,783.86 15,687.73 15,766.58 50.4M
2021-10-28 15,653.49 15,773.79 15,640.77 15,773.79 45.9M
2021-10-27 15,602.16 15,687.96 15,602.16 15,656.41 39.9M
2021-10-26 15,406.07 15,558.92 15,390.59 15,537.30 39.3M
2021-10-25 15,415.60 15,424.70 15,349.23 15,396.71 34.6M
2021-10-22 15,351.25 15,425.17 15,321.72 15,371.96 35.2M
2021-10-21 15,278.85 15,346.00 15,240.42 15,293.81 44.5M
2021-10-20 15,234.95 15,349.41 15,234.95 15,331.57 48.3M
2021-10-19 15,229.40 15,301.12 15,224.46 15,273.72 47.5M
2021-10-18 15,207.93 15,278.29 15,184.15 15,203.49 43.9M
2021-10-15 15,274.01 15,285.77 15,226.94 15,256.07 44.6M
2021-10-14 15,206.47 15,237.00 15,164.02 15,199.91 57.5M
2021-10-13 14,993.13 15,096.83 14,941.89 15,081.21 40.0M
2021-10-12 14,839.38 14,995.55 14,811.48 14,995.55 52.0M
2021-10-11 14,941.05 14,997.97 14,893.41 14,997.97 79.2M
2021-10-08 14,967.40 15,021.19 14,940.35 14,945.60 42.3M
2021-10-07 14,917.43 14,970.33 14,835.51 14,938.28 43.6M
2021-10-06 14,931.56 14,931.56 14,714.93 14,787.02 50.8M
2021-10-05 14,956.06 15,035.80 14,916.16 15,035.80 46.3M
2021-10-04 14,998.34 15,078.22 14,938.83 14,972.90 44.3M
2021-10-01 14,829.71 15,054.64 14,763.15 15,034.03 47.6M
2021-09-30 15,199.05 15,234.95 15,001.91 15,047.73 51.0M
2021-09-29 15,075.85 15,138.04 15,024.89 15,030.06 41.9M
2021-09-28 15,284.27 15,284.27 15,025.95 15,055.25 47.4M
2021-09-27 15,309.53 15,355.93 15,274.47 15,310.95 52.4M
2021-09-24 15,287.84 15,296.28 15,197.21 15,224.22 35.8M
2021-09-23 15,299.03 15,360.19 15,257.30 15,305.06 44.3M
2021-09-22 15,111.23 15,198.92 15,111.23 15,168.10 49.1M
2021-09-21 14,922.76 15,074.19 14,922.76 14,998.59 44.8M
2021-09-20 14,931.65 14,931.65 14,650.57 14,861.63 66.6M
2021-09-17 15,228.54 15,322.50 15,116.64 15,136.16 113.3M
2021-09-16 15,179.20 15,260.61 15,125.18 15,145.12 41.9M
2021-09-15 15,203.39 15,224.12 15,106.69 15,116.07 41.7M
2021-09-14 15,228.30 15,278.03 15,175.71 15,203.07 35.1M
2021-09-13 15,287.50 15,320.38 15,204.72 15,227.81 57.3M
2021-09-10 15,386.43 15,386.43 15,218.17 15,224.44 34.6M
2021-09-09 15,253.20 15,385.95 15,191.36 15,350.52 35.2M
2021-09-08 15,425.45 15,483.18 15,322.33 15,349.10 37.0M
2021-09-07 15,450.94 15,509.12 15,434.00 15,478.65 30.5M
2021-09-06 15,449.57 15,489.83 15,423.34 15,460.68 26.4M
2021-09-03 15,571.19 15,588.42 15,394.74 15,421.83 31.4M
2021-09-02 15,532.61 15,586.68 15,529.99 15,566.73 30.3M
2021-09-01 15,535.63 15,616.91 15,525.52 15,536.07 47.9M
2021-08-31 15,458.04 15,525.98 15,413.76 15,446.49 52.9M
2021-08-30 15,433.02 15,497.32 15,433.02 15,474.22 32.1M
2021-08-27 15,277.84 15,397.22 15,257.03 15,396.87 34.8M
2021-08-26 15,229.59 15,321.98 15,176.64 15,281.08 30.1M
2021-08-25 15,255.16 15,346.09 15,250.19 15,301.47 31.7M
2021-08-24 15,239.62 15,272.54 15,190.78 15,227.93 41.4M
2021-08-23 15,162.72 15,194.05 15,118.82 15,170.20 46.4M
2021-08-20 15,008.66 15,056.57 14,925.16 15,053.63 48.0M
2021-08-19 15,137.91 15,137.91 14,973.04 15,036.62 53.7M
2021-08-18 15,249.72 15,342.95 15,245.86 15,322.50 30.0M
2021-08-17 15,274.27 15,275.08 15,198.89 15,247.88 32.4M
2021-08-16 15,362.57 15,386.13 15,284.41 15,326.79 38.0M
2021-08-13 15,441.96 15,463.64 15,413.07 15,436.56 32.7M
2021-08-12 15,471.09 15,502.39 15,456.84 15,471.42 40.5M
2021-08-11 15,415.90 15,452.43 15,370.01 15,452.43 34.3M
2021-08-10 15,370.26 15,407.19 15,350.24 15,392.21 41.9M
2021-08-09 15,379.07 15,402.04 15,354.03 15,371.21 32.7M
2021-08-06 15,383.87 15,410.33 15,303.33 15,393.99 52.3M
2021-08-05 15,313.42 15,398.45 15,299.06 15,388.84 46.0M
2021-08-04 15,298.87 15,359.44 15,288.36 15,327.22 46.9M
2021-08-03 15,335.72 15,364.01 15,216.54 15,237.59 60.3M
2021-08-02 15,343.46 15,394.31 15,318.60 15,325.71 67.7M
2021-07-30 15,311.07 15,338.68 15,200.98 15,266.71 152.3M
2021-07-29 15,310.23 15,336.94 15,249.93 15,249.93 223.8M
2021-07-28 15,099.35 15,213.00 15,052.40 15,194.37 50.9M
2021-07-27 15,122.20 15,128.26 14,987.81 15,069.30 52.2M
2021-07-26 15,008.12 15,168.79 14,978.91 15,131.69 44.8M
2021-07-23 15,037.72 15,119.67 15,009.06 15,044.74 32.9M
2021-07-22 15,007.90 15,117.69 14,960.71 14,962.39 40.8M
2021-07-21 14,702.72 14,947.43 14,702.72 14,921.40 47.2M
2021-07-20 14,559.41 14,689.52 14,515.80 14,636.47 44.3M
2021-07-19 14,784.92 14,784.92 14,400.92 14,520.48 66.6M
2021-07-16 14,932.11 14,989.71 14,840.33 14,907.98 41.5M
2021-07-15 15,038.42 15,038.42 14,857.76 14,900.12 35.7M
2021-07-14 15,072.78 15,139.40 15,032.61 15,076.49 31.8M
2021-07-13 15,109.94 15,146.55 15,077.58 15,118.37 41.0M
2021-07-12 15,115.98 15,138.17 14,993.74 15,129.39 48.3M
2021-07-09 15,004.07 15,137.90 14,969.17 15,102.85 87.7M
2021-07-08 15,147.83 15,147.83 14,830.36 14,935.45 117.1M
2021-07-07 15,268.30 15,331.05 15,164.62 15,213.45 98.6M
2021-07-06 15,347.40 15,347.61 15,199.04 15,228.08 107.4M
2021-07-05 15,248.93 15,336.90 15,218.97 15,319.42 51.8M
2021-07-02 15,255.51 15,298.45 15,229.46 15,252.06 73.4M
2021-07-01 15,113.22 15,245.08 15,089.83 15,228.41 117.7M
2021-06-30 15,112.06 15,145.82 14,928.40 15,046.91 105.8M
2021-06-29 15,069.33 15,158.92 15,056.83 15,117.77 68.0M
2021-06-28 15,224.61 15,236.36 15,077.82 15,077.90 117.6M
2021-06-25 15,237.56 15,259.50 15,194.14 15,250.18 125.4M
2021-06-24 15,112.37 15,214.33 15,069.15 15,193.36 133.9M
2021-06-23 15,163.39 15,167.43 15,048.22 15,063.62 109.6M
2021-06-22 15,119.83 15,152.16 15,076.75 15,133.00 59.9M
2021-06-21 14,957.84 15,098.92 14,849.02 15,098.92 76.2M
2021-06-18 15,225.80 15,295.66 15,026.21 15,059.35 72.9M
2021-06-17 15,300.76 15,317.41 15,224.14 15,238.98 41.6M
2021-06-16 15,381.56 15,388.22 15,300.31 15,346.75 53.3M
2021-06-15 15,474.25 15,474.25 15,384.71 15,386.52 42.8M
2021-06-14 15,402.78 15,501.40 15,402.78 15,448.19 44.8M
2021-06-11 15,290.71 15,396.20 15,282.52 15,371.37 40.5M
2021-06-10 15,332.66 15,338.39 15,228.46 15,270.92 48.7M
2021-06-09 15,259.78 15,322.96 15,235.89 15,310.05 40.8M
2021-06-08 15,227.99 15,291.65 15,215.25 15,257.86 41.4M
2021-06-07 15,170.29 15,243.52 15,111.94 15,221.20 38.9M
2021-06-04 15,086.67 15,166.38 15,072.76 15,157.80 46.9M
2021-06-03 15,102.42 15,107.94 14,981.78 15,072.55 36.7M
2021-06-02 15,053.68 15,089.79 15,004.76 15,073.81 41.3M
2021-06-01 15,004.34 15,095.19 15,004.34 15,049.32 48.6M
2021-05-31 14,966.85 15,045.98 14,949.03 14,951.06 30.6M
2021-05-28 14,898.99 14,996.58 14,898.99 14,961.85 49.3M
2021-05-27 14,741.60 14,894.71 14,741.60 14,856.53 98.0M
2021-05-26 14,734.00 14,755.40 14,685.52 14,747.90 53.4M
2021-05-25 14,801.20 14,845.92 14,726.37 14,726.37 42.4M
2021-05-24 14,835.64 14,866.21 14,750.26 14,801.44 54.5M
2021-05-21 14,796.24 14,829.91 14,760.79 14,798.17 26.4M
2021-05-20 14,801.01 14,817.77 14,688.34 14,777.55 34.7M
2021-05-19 14,721.02 14,797.78 14,595.82 14,729.82 42.1M
2021-05-18 15,024.58 15,042.13 14,903.84 14,915.75 34.5M
2021-05-17 15,027.82 15,046.79 14,924.56 14,943.72 31.0M
2021-05-14 14,865.69 14,962.70 14,767.73 14,960.98 41.6M
2021-05-13 14,698.43 14,813.19 14,547.41 14,781.87 39.1M
2021-05-12 14,938.59 14,957.60 14,824.20 14,903.18 64.8M
2021-05-11 14,968.41 14,968.41 14,800.38 14,925.32 45.7M
2021-05-10 15,120.71 15,161.15 15,085.36 15,132.37 45.9M
2021-05-07 14,970.26 15,041.68 14,940.30 15,041.68 41.3M
2021-05-06 14,916.73 14,979.16 14,845.33 14,901.38 46.9M
2021-05-05 14,820.29 14,887.53 14,777.46 14,878.82 39.8M
2021-05-04 14,919.39 14,992.94 14,720.50 14,732.75 49.2M
2021-05-03 14,816.01 14,884.19 14,760.88 14,874.79 30.2M
2021-04-30 14,881.57 14,901.82 14,790.21 14,790.21 44.5M
2021-04-29 14,927.27 14,956.52 14,807.39 14,861.76 43.7M
2021-04-28 14,875.70 14,917.88 14,841.60 14,882.85 39.2M
2021-04-27 14,831.36 14,854.88 14,787.77 14,825.98 37.2M
2021-04-26 14,702.53 14,862.73 14,692.16 14,834.26 35.9M
2021-04-23 14,709.75 14,764.86 14,652.16 14,708.66 40.7M
2021-04-22 14,659.91 14,722.62 14,647.41 14,700.72 41.8M
2021-04-21 14,629.39 14,668.12 14,486.35 14,594.59 49.3M
2021-04-20 14,843.74 14,845.86 14,600.57 14,637.37 55.8M
2021-04-19 14,903.69 14,957.70 14,895.87 14,904.97 32.2M
2021-04-16 14,810.30 14,917.71 14,803.71 14,871.17 37.4M
2021-04-15 14,789.26 14,835.86 14,772.66 14,772.66 36.4M
2021-04-14 14,816.17 14,818.10 14,741.56 14,767.40 46.4M
2021-04-13 14,724.62 14,810.03 14,710.01 14,794.17 40.5M
2021-04-12 14,829.98 14,840.93 14,697.96 14,697.96 32.0M
2021-04-09 14,918.56 14,918.59 14,804.49 14,810.82 32.0M
2021-04-08 14,902.99 14,938.84 14,861.98 14,902.48 35.9M
2021-04-07 14,830.97 14,927.66 14,828.54 14,842.71 46.7M
2021-04-06 14,851.92 14,914.62 14,831.99 14,833.14 50.0M
2021-04-01 14,525.26 14,755.41 14,525.26 14,705.51 46.2M
2021-03-31 14,470.19 14,573.99 14,468.53 14,483.26 37.5M
2021-03-30 14,431.31 14,506.11 14,426.17 14,476.09 32.1M
2021-03-29 14,417.57 14,457.40 14,355.77 14,369.31 27.9M
2021-03-26 14,338.05 14,443.32 14,338.05 14,392.80 32.0M
2021-03-25 14,261.44 14,291.94 14,105.43 14,270.18 41.4M
2021-03-24 14,223.18 14,329.58 14,160.71 14,324.20 41.6M
2021-03-23 14,300.82 14,318.90 14,184.19 14,311.70 41.6M
2021-03-22 14,290.10 14,338.21 14,210.18 14,338.21 39.0M
2021-03-19 14,284.17 14,383.16 14,243.55 14,349.03 63.6M
2021-03-18 14,472.39 14,512.01 14,390.98 14,395.87 39.4M
2021-03-17 14,406.16 14,446.95 14,339.56 14,417.90 38.1M
2021-03-16 14,380.15 14,449.13 14,378.16 14,407.13 45.2M
2021-03-15 14,351.82 14,423.98 14,301.14 14,310.56 37.1M
2021-03-12 14,301.53 14,328.15 14,259.31 14,324.48 35.8M
2021-03-11 14,288.47 14,312.62 14,254.28 14,298.63 45.3M
2021-03-10 14,203.78 14,291.11 14,178.53 14,218.77 37.1M
2021-03-09 14,093.50 14,264.76 14,068.29 14,205.25 45.3M
2021-03-08 14,039.30 14,150.74 14,029.63 14,091.63 51.8M
2021-03-05 13,986.48 14,044.80 13,899.07 13,944.13 69.2M
2021-03-04 14,045.59 14,095.29 13,973.40 14,068.60 42.7M
2021-03-03 14,115.25 14,204.11 14,011.14 14,111.77 34.7M
2021-03-02 14,056.46 14,120.25 14,043.50 14,056.56 39.5M
2021-03-01 14,036.97 14,147.26 14,036.97 14,057.86 39.5M
2021-02-26 13,829.33 13,944.40 13,738.49 13,872.32 50.2M
2021-02-25 14,098.39 14,159.40 14,030.58 14,030.58 49.1M
2021-02-24 13,968.54 14,069.75 13,950.79 14,003.15 42.6M
2021-02-23 14,011.34 14,080.68 13,833.87 13,965.97 64.9M
2021-02-22 13,949.91 13,984.34 13,818.55 13,968.04 36.0M
2021-02-19 13,902.07 14,007.04 13,885.88 13,988.45 39.3M
2021-02-18 14,084.79 14,138.89 13,918.68 13,918.68 37.4M
2021-02-17 14,077.50 14,112.84 14,015.48 14,028.56 45.6M
2021-02-16 14,130.37 14,140.04 14,063.43 14,065.84 44.4M
2021-02-15 14,062.77 14,158.38 14,062.77 14,105.64 60.4M
2021-02-12 13,924.99 13,951.14 13,845.46 13,949.01 45.0M
2021-02-11 13,903.90 13,935.48 13,861.74 13,933.21 42.3M
2021-02-10 13,928.14 13,940.19 13,799.25 13,838.67 133.8M
2021-02-09 13,848.05 13,862.52 13,797.19 13,852.04 24.9M
2021-02-08 13,851.08 13,950.97 13,851.08 13,862.77 60.7M
2021-02-05 13,751.23 13,854.36 13,726.69 13,831.01 44.9M
2021-02-04 13,726.02 13,770.28 13,668.43 13,740.08 32.1M
2021-02-03 13,777.37 13,781.78 13,650.23 13,679.27 34.4M
2021-02-02 13,536.05 13,649.89 13,535.88 13,637.11 40.8M
2021-02-01 13,354.66 13,438.11 13,311.11 13,424.70 41.3M
2021-01-29 13,190.21 13,340.28 13,098.34 13,258.02 43.2M
2021-01-28 13,113.53 13,368.20 12,957.01 13,348.11 60.3M
2021-01-27 13,430.84 13,453.11 13,123.21 13,269.21 55.7M
2021-01-26 13,290.21 13,519.40 13,270.92 13,433.26 43.1M
2021-01-25 13,676.18 13,692.06 13,268.50 13,309.26 52.1M
2021-01-22 13,744.68 13,744.68 13,528.22 13,664.56 45.5M
2021-01-21 13,906.09 13,936.19 13,800.22 13,821.76 32.4M
2021-01-20 13,842.96 13,887.24 13,801.16 13,836.04 27.7M
2021-01-19 13,885.14 13,892.88 13,738.35 13,765.27 30.9M
2021-01-18 13,760.98 13,819.93 13,750.10 13,811.61 29.7M
2021-01-15 13,900.23 13,929.59 13,717.92 13,829.52 43.5M
2021-01-14 13,844.12 13,958.84 13,802.63 13,942.35 36.9M
2021-01-13 13,795.07 13,833.00 13,745.05 13,792.14 42.4M
2021-01-12 13,747.36 13,816.04 13,736.66 13,773.51 42.3M
2021-01-11 13,790.09 13,809.76 13,611.72 13,725.77 46.5M
2021-01-08 13,920.71 13,945.06 13,795.54 13,826.39 48.9M
2021-01-07 13,810.94 13,868.93 13,749.99 13,840.64 42.8M
2021-01-06 13,608.77 13,803.83 13,567.45 13,730.13 80.0M
2021-01-05 13,499.89 13,607.93 13,471.83 13,532.18 40.6M
2021-01-04 13,631.17 13,741.96 13,517.50 13,522.51 50.4M