CAC Mid 60 Net TR

CACMN
🏛️ france →
24,588.62
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 22,289.08 22,595.27 22,287.03 22,580.53 0.0M
2024-12-30 22,340.52 22,419.02 22,253.73 22,304.52 0.0M
2024-12-27 22,225.20 22,388.12 22,211.94 22,368.19 0.0M
2024-12-24 22,088.15 22,236.39 22,088.15 22,158.05 0.0M
2024-12-23 21,933.02 22,093.72 21,853.35 22,051.72 0.0M
2024-12-20 21,824.07 21,978.42 21,659.52 21,978.42 0.0M
2024-12-19 21,893.42 22,088.35 21,881.37 21,975.17 0.0M
2024-12-18 22,149.13 22,295.10 22,132.80 22,246.26 0.0M
2024-12-17 22,047.33 22,174.16 22,009.05 22,112.08 0.0M
2024-12-16 22,384.88 22,454.81 22,049.19 22,182.30 0.0M
2024-12-13 22,552.19 22,669.09 22,455.94 22,470.45 0.0M
2024-12-12 22,677.19 22,689.51 22,530.89 22,565.42 0.0M
2024-12-11 22,545.90 22,652.06 22,484.15 22,604.10 0.0M
2024-12-10 22,604.96 22,702.19 22,595.27 22,682.37 0.0M
2024-12-09 22,648.69 22,749.43 22,616.41 22,686.83 0.0M
2024-12-06 22,304.62 22,526.23 22,292.75 22,517.52 0.0M
2024-12-05 22,023.98 22,294.16 22,009.26 22,261.65 0.0M
2024-12-04 21,861.54 22,043.82 21,840.26 22,025.87 0.0M
2024-12-03 21,870.62 21,962.53 21,752.87 21,790.32 0.0M
2024-12-02 21,996.32 22,052.21 21,811.52 21,832.38 0.0M
2024-11-29 22,230.59 22,278.95 22,092.09 22,211.90 0.0M
2024-11-28 22,154.64 22,286.17 22,154.64 22,204.53 0.0M
2024-11-27 22,066.68 22,110.21 21,961.11 22,056.83 0.0M
2024-11-26 22,325.33 22,429.09 22,212.65 22,212.65 0.0M
2024-11-25 22,528.64 22,561.41 22,324.02 22,526.59 0.0M
2024-11-22 22,276.74 22,383.97 22,036.16 22,376.24 0.0M
2024-11-21 22,345.61 22,371.53 22,162.77 22,239.29 0.0M
2024-11-20 22,584.47 22,586.62 22,272.15 22,298.09 0.0M
2024-11-19 22,769.57 22,769.57 22,253.25 22,524.87 0.0M
2024-11-18 22,788.93 22,829.32 22,569.37 22,656.74 0.0M
2024-11-15 22,634.85 22,921.20 22,608.77 22,695.31 0.0M
2024-11-14 22,672.44 22,828.47 22,566.57 22,809.23 0.0M
2024-11-13 22,651.84 22,793.37 22,454.83 22,566.37 0.0M
2024-11-12 22,969.51 22,999.87 22,620.64 22,656.52 0.0M
2024-11-11 23,258.41 23,319.70 23,204.73 23,204.73 0.0M
2024-11-08 23,186.41 23,221.36 23,023.14 23,107.82 0.0M
2024-11-07 22,934.90 23,213.53 22,934.90 23,190.23 0.0M
2024-11-06 23,106.68 23,348.27 22,749.11 22,836.11 0.0M
2024-11-05 22,860.55 22,991.16 22,827.19 22,948.23 0.0M
2024-11-04 22,945.11 23,073.39 22,860.25 22,861.55 0.0M
2024-11-01 22,834.03 23,073.58 22,834.03 23,004.69 0.0M
2024-10-31 22,639.48 22,894.82 22,616.08 22,853.21 0.0M
2024-10-30 22,857.34 22,900.15 22,691.36 22,722.84 0.0M
2024-10-29 23,189.37 23,240.70 22,973.44 23,017.21 0.0M
2024-10-28 23,054.44 23,158.61 22,938.11 23,149.55 0.0M
2024-10-25 22,899.92 23,020.78 22,841.22 22,974.46 0.0M
2024-10-24 23,021.35 23,223.06 23,017.77 23,017.77 0.0M
2024-10-23 23,062.10 23,248.07 22,994.05 22,997.91 0.0M
2024-10-22 23,025.05 23,142.79 22,953.25 23,101.01 0.0M
2024-10-21 23,223.56 23,410.73 23,008.46 23,018.37 0.0M
2024-10-18 23,076.03 23,320.84 23,076.03 23,249.85 0.0M
2024-10-17 23,086.22 23,272.54 23,046.47 23,129.43 0.0M
2024-10-16 22,900.15 23,119.54 22,900.15 23,054.44 0.0M
2024-10-15 23,257.45 23,281.25 23,096.91 23,122.63 0.0M
2024-10-14 23,192.13 23,203.50 23,039.79 23,186.37 0.0M
2024-10-11 23,133.65 23,228.64 23,111.89 23,214.54 0.0M
2024-10-10 23,300.88 23,327.29 23,159.53 23,166.74 0.0M
2024-10-09 23,196.87 23,369.18 23,189.96 23,357.29 0.0M
2024-10-08 23,188.74 23,272.23 23,119.97 23,200.90 0.0M
2024-10-07 23,605.83 23,642.73 23,317.78 23,421.33 0.0M
2024-10-04 23,117.74 23,598.54 23,113.49 23,536.56 0.0M
2024-10-03 23,219.20 23,251.51 23,014.84 23,042.14 0.0M
2024-10-02 23,387.73 23,476.98 23,287.12 23,312.67 0.0M
2024-10-01 23,562.67 23,635.99 23,318.69 23,368.26 0.0M
2024-09-30 24,060.26 24,060.26 23,514.44 23,525.54 0.0M
2024-09-27 23,905.24 24,163.67 23,902.24 24,130.51 0.0M
2024-09-26 23,752.27 23,943.75 23,729.10 23,868.62 0.0M
2024-09-25 23,409.10 23,613.31 23,404.47 23,506.72 0.0M
2024-09-24 23,562.45 23,638.60 23,494.66 23,508.42 0.0M
2024-09-23 23,431.00 23,435.37 23,221.11 23,360.88 0.0M
2024-09-20 23,797.03 23,799.90 23,431.41 23,435.33 0.0M
2024-09-19 23,638.93 23,876.47 23,606.63 23,876.47 0.0M
2024-09-18 23,368.51 23,422.86 23,311.41 23,350.63 0.0M
2024-09-17 23,291.54 23,441.14 23,263.25 23,387.89 0.0M
2024-09-16 23,161.07 23,288.74 23,101.72 23,172.43 0.0M
2024-09-13 23,035.24 23,303.77 23,035.24 23,241.42 0.0M
2024-09-12 23,076.93 23,102.40 22,844.06 22,953.36 0.0M
2024-09-11 22,852.95 22,962.90 22,653.59 22,724.54 0.0M
2024-09-10 22,982.17 23,141.82 22,843.46 22,868.77 0.0M
2024-09-09 23,021.37 23,151.15 22,979.69 23,022.31 0.0M
2024-09-06 23,260.17 23,279.61 22,924.51 22,942.58 0.0M
2024-09-05 23,302.54 23,630.01 23,300.71 23,427.09 0.0M
2024-09-04 23,152.74 23,436.33 23,152.74 23,370.91 0.0M
2024-09-03 23,721.65 23,819.35 23,461.48 23,484.55 0.0M
2024-09-02 23,794.18 23,794.18 23,501.64 23,699.62 0.0M
2024-08-30 23,702.89 23,916.68 23,702.89 23,822.60 0.0M
2024-08-29 23,469.48 23,698.05 23,469.48 23,685.55 0.0M
2024-08-28 23,564.17 23,576.68 23,511.32 23,522.93 0.0M
2024-08-27 23,614.28 23,689.94 23,526.08 23,542.93 0.0M
2024-08-26 23,589.46 23,633.17 23,515.82 23,612.81 0.0M
2024-08-23 23,434.47 23,600.93 23,396.08 23,588.99 0.0M
2024-08-22 23,430.01 23,523.32 23,390.52 23,409.39 0.0M
2024-08-21 23,318.88 23,441.61 23,318.88 23,428.33 0.0M
2024-08-20 23,492.67 23,555.05 23,324.92 23,325.54 0.0M
2024-08-19 23,206.98 23,523.10 23,206.98 23,461.93 0.0M
2024-08-16 23,363.46 23,402.95 23,196.35 23,282.76 0.0M
2024-08-15 23,164.44 23,413.26 23,104.71 23,302.71 0.0M
2024-08-14 23,142.13 23,165.80 23,046.18 23,114.71 0.0M
2024-08-13 22,970.27 22,999.67 22,853.87 22,999.67 0.0M
2024-08-12 23,036.98 23,086.80 22,877.55 22,914.62 0.0M
2024-08-09 22,781.42 23,066.38 22,766.75 22,933.10 0.0M
2024-08-08 22,795.71 22,829.21 22,577.75 22,710.20 0.0M
2024-08-07 22,760.79 23,005.44 22,757.65 22,938.56 0.0M
2024-08-06 22,695.92 22,769.00 22,412.62 22,611.97 0.0M
2024-08-05 22,300.13 22,515.05 22,010.40 22,476.52 0.0M
2024-08-02 23,408.28 23,408.28 22,955.27 22,982.44 0.0M
2024-08-01 23,914.21 23,967.18 23,493.15 23,534.92 0.0M
2024-07-31 24,056.48 24,090.23 23,903.83 23,903.83 0.0M
2024-07-30 23,764.73 23,918.87 23,758.27 23,829.50 0.0M
2024-07-29 23,942.33 23,960.15 23,718.21 23,748.75 0.0M
2024-07-26 23,487.14 23,928.62 23,487.14 23,867.71 0.0M
2024-07-25 23,586.75 23,586.75 23,129.83 23,484.53 0.0M
2024-07-24 23,895.63 24,013.04 23,860.82 23,904.87 0.0M
2024-07-23 24,050.32 24,058.69 23,818.73 23,896.23 0.0M
2024-07-22 23,808.45 24,087.59 23,808.44 23,982.14 0.0M
2024-07-19 24,003.88 24,006.70 23,698.63 23,705.99 0.0M
2024-07-18 24,167.86 24,321.13 24,061.55 24,176.37 0.0M
2024-07-17 23,919.93 24,100.67 23,874.27 24,029.36 0.0M
2024-07-16 24,012.56 24,093.10 23,846.65 24,010.19 0.0M
2024-07-15 24,032.52 24,181.02 23,957.87 24,085.19 0.0M
2024-07-12 24,044.73 24,150.42 23,980.99 24,121.28 0.0M
2024-07-11 23,767.32 24,007.45 23,640.45 23,985.29 0.0M
2024-07-10 23,481.32 23,692.15 23,438.16 23,669.64 0.0M
2024-07-09 23,768.57 23,804.91 23,380.09 23,404.31 0.0M
2024-07-08 23,851.22 24,213.15 23,831.65 23,885.11 0.0M
2024-07-05 24,000.11 24,147.23 23,899.83 23,986.81 0.0M
2024-07-04 23,891.61 23,989.45 23,871.50 23,957.90 0.0M
2024-07-03 23,582.41 23,835.66 23,521.72 23,810.46 0.0M
2024-07-02 23,312.00 23,497.50 23,188.32 23,445.29 0.0M
2024-07-01 23,821.71 23,830.11 23,398.29 23,398.29 0.0M
2024-06-28 23,344.65 23,348.20 23,007.82 23,024.27 0.0M
2024-06-27 23,563.27 23,585.84 23,309.31 23,309.58 0.0M
2024-06-26 23,917.44 23,919.28 23,491.66 23,558.30 0.0M
2024-06-25 23,962.70 24,004.95 23,757.96 23,824.07 0.0M
2024-06-24 23,732.10 24,072.11 23,653.84 24,072.11 0.0M
2024-06-21 24,065.39 24,086.49 23,752.75 23,752.75 0.0M
2024-06-20 23,738.84 24,108.09 23,738.26 24,106.94 0.0M
2024-06-19 23,811.93 23,826.92 23,712.30 23,712.30 0.0M
2024-06-18 23,711.43 23,813.51 23,548.44 23,775.09 0.0M
2024-06-17 23,355.75 23,629.69 23,253.76 23,489.95 0.0M
2024-06-14 24,157.31 24,191.44 23,267.86 23,398.38 0.0M
2024-06-13 24,977.91 24,980.91 24,307.97 24,325.60 0.0M
2024-06-12 24,748.22 25,109.96 24,748.22 25,014.84 0.0M
2024-06-11 25,303.21 25,321.04 24,802.46 24,802.46 0.0M
2024-06-10 25,155.61 25,284.01 25,072.51 25,284.01 0.0M
2024-06-07 25,902.20 25,902.20 25,590.57 25,636.45 0.0M
2024-06-06 25,930.04 26,001.83 25,829.80 25,899.63 0.0M
2024-06-05 25,834.19 25,845.19 25,748.65 25,829.37 0.0M
2024-06-04 25,885.66 25,924.60 25,727.24 25,751.85 0.0M
2024-06-03 26,026.55 26,028.42 25,860.58 25,951.41 0.0M
2024-05-31 25,709.80 25,841.34 25,662.17 25,841.34 0.0M
2024-05-30 25,336.00 25,618.92 25,336.00 25,618.92 0.0M
2024-05-29 25,673.46 25,702.68 25,386.02 25,392.60 0.0M
2024-05-28 25,961.28 26,029.20 25,741.05 25,741.05 0.0M
2024-05-27 25,771.44 25,938.38 25,756.67 25,938.16 0.0M
2024-05-24 25,536.23 25,753.47 25,512.48 25,732.65 0.0M
2024-05-23 25,675.43 25,817.33 25,660.26 25,712.11 0.0M
2024-05-22 25,746.49 25,746.49 25,592.20 25,688.51 0.0M
2024-05-21 25,848.66 25,858.33 25,665.12 25,800.94 0.0M
2024-05-20 25,787.83 25,914.02 25,787.83 25,889.41 0.0M
2024-05-17 25,717.33 25,738.53 25,565.58 25,738.24 0.0M
2024-05-16 25,793.22 25,797.56 25,680.62 25,755.06 0.0M
2024-05-15 25,869.51 25,962.76 25,736.90 25,820.03 0.0M
2024-05-14 25,556.40 25,823.64 25,553.00 25,776.80 0.0M
2024-05-13 25,616.56 25,638.40 25,474.26 25,538.95 0.0M
2024-05-10 25,492.43 25,604.71 25,492.43 25,543.80 0.0M
2024-05-09 25,296.60 25,428.53 25,296.60 25,405.06 0.0M
2024-05-08 25,240.17 25,329.40 25,157.29 25,262.99 0.0M
2024-05-07 25,164.31 25,218.75 25,114.72 25,218.75 0.0M
2024-05-06 24,862.37 25,030.85 24,857.89 24,993.46 0.0M
2024-05-03 24,650.90 24,978.59 24,650.90 24,772.86 0.0M
2024-05-02 24,484.60 24,589.90 24,402.73 24,537.24 0.0M
2024-04-30 24,692.63 24,702.81 24,460.40 24,460.40 0.0M
2024-04-29 24,624.15 24,725.56 24,580.84 24,647.83 0.0M
2024-04-26 24,620.09 24,670.96 24,531.59 24,570.19 0.0M
2024-04-25 24,590.33 24,620.12 24,266.57 24,392.33 0.0M
2024-04-24 24,844.98 24,853.83 24,615.93 24,615.93 0.0M
2024-04-23 24,654.21 24,777.18 24,598.16 24,740.89 0.0M
2024-04-22 24,636.46 24,661.31 24,542.92 24,571.13 0.0M
2024-04-19 24,393.42 24,516.96 24,331.70 24,484.03 0.0M
2024-04-18 24,580.03 24,674.12 24,455.74 24,645.78 0.0M
2024-04-17 24,390.26 24,673.51 24,390.26 24,502.86 0.0M
2024-04-16 24,355.57 24,469.10 24,310.30 24,426.05 0.0M
2024-04-15 24,748.69 24,926.71 24,679.65 24,695.42 0.0M
2024-04-12 25,015.33 25,112.12 24,681.23 24,702.16 0.0M
2024-04-11 24,824.19 24,922.81 24,692.46 24,786.79 0.0M
2024-04-10 25,120.93 25,131.13 24,698.13 24,869.85 0.0M
2024-04-09 25,153.67 25,199.24 25,011.96 25,011.96 0.0M
2024-04-08 24,881.25 25,192.05 24,862.98 25,186.86 0.0M
2024-04-05 24,730.48 24,853.02 24,677.80 24,853.02 0.0M
2024-04-04 25,100.59 25,130.23 24,963.89 25,013.69 0.0M
2024-04-03 24,810.91 25,070.97 24,728.74 25,070.97 0.0M
2024-04-02 24,951.72 25,156.65 24,776.19 24,776.19 0.0M
2024-03-28 24,824.35 24,950.38 24,714.18 24,909.05 0.0M
2024-03-27 24,672.86 24,749.87 24,594.43 24,719.92 0.0M
2024-03-26 24,589.45 24,649.12 24,438.07 24,636.16 0.0M
2024-03-25 24,427.81 24,544.34 24,371.75 24,532.06 0.0M
2024-03-22 24,271.76 24,466.52 24,271.76 24,420.77 0.0M
2024-03-21 24,409.01 24,409.01 24,193.28 24,334.81 0.0M
2024-03-20 23,915.85 24,119.94 23,872.05 24,104.02 0.0M
2024-03-19 23,883.64 23,979.87 23,865.61 23,974.08 0.0M
2024-03-18 24,021.10 24,067.74 23,933.27 23,933.27 0.0M
2024-03-15 23,993.68 24,057.00 23,939.81 23,951.43 0.0M
2024-03-14 24,066.86 24,146.18 23,976.42 23,980.23 0.0M
2024-03-13 24,131.36 24,151.98 24,023.02 24,056.95 0.0M
2024-03-12 23,980.79 24,061.72 23,874.11 24,032.05 0.0M
2024-03-11 23,859.06 24,015.53 23,802.55 23,888.83 0.0M
2024-03-08 24,075.65 24,133.81 23,979.20 24,078.32 0.0M
2024-03-07 23,740.22 24,121.99 23,740.22 24,028.46 0.0M
2024-03-06 23,781.22 23,900.14 23,777.56 23,868.55 0.0M
2024-03-05 23,727.62 23,763.04 23,652.24 23,722.72 0.0M
2024-03-04 23,813.34 23,823.26 23,743.12 23,811.82 0.0M
2024-03-01 23,755.57 23,812.17 23,631.15 23,756.54 0.0M
2024-02-29 23,843.21 23,846.81 23,632.81 23,673.26 0.0M
2024-02-28 23,879.31 23,880.36 23,679.42 23,754.18 0.0M
2024-02-27 23,736.91 23,867.08 23,714.37 23,833.89 0.0M
2024-02-26 23,855.02 23,872.71 23,714.59 23,732.55 0.0M
2024-02-23 23,876.55 23,886.62 23,752.88 23,846.94 0.0M
2024-02-22 23,790.91 23,943.70 23,704.28 23,860.35 0.0M
2024-02-21 23,557.31 23,620.92 23,479.91 23,536.93 0.0M
2024-02-20 23,636.28 23,648.60 23,485.75 23,527.53 0.0M
2024-02-19 23,682.97 23,737.12 23,576.49 23,658.91 0.0M
2024-02-16 23,763.65 23,866.37 23,712.33 23,766.38 0.0M
2024-02-15 23,594.67 23,627.42 23,495.18 23,623.03 0.0M
2024-02-14 23,338.16 23,449.91 23,317.01 23,395.00 0.0M
2024-02-13 23,519.21 23,534.84 23,180.80 23,300.56 0.0M
2024-02-12 23,572.48 23,711.69 23,539.72 23,541.63 0.0M
2024-02-09 23,430.01 23,463.43 23,338.83 23,463.43 0.0M
2024-02-08 23,478.86 23,586.12 23,440.59 23,454.99 0.0M
2024-02-07 23,540.17 23,560.56 23,419.46 23,419.46 0.0M
2024-02-06 23,504.01 23,542.88 23,345.81 23,508.41 0.0M
2024-02-05 23,523.93 23,600.13 23,314.27 23,371.31 0.0M
2024-02-02 23,717.01 23,762.50 23,517.31 23,517.31 0.0M
2024-02-01 23,527.44 23,656.97 23,474.21 23,517.18 0.0M
2024-01-31 23,588.24 23,710.38 23,577.24 23,619.23 0.0M
2024-01-30 23,731.11 23,733.77 23,485.69 23,522.82 0.0M
2024-01-29 23,666.95 23,667.26 23,491.15 23,640.73 0.0M
2024-01-26 23,555.64 23,703.09 23,436.93 23,676.16 0.0M
2024-01-25 23,387.69 23,413.80 23,290.62 23,406.19 0.0M
2024-01-24 23,249.22 23,367.93 23,184.59 23,361.79 0.0M
2024-01-23 23,191.01 23,211.28 23,008.08 23,086.08 0.0M
2024-01-22 22,872.69 23,104.12 22,872.69 23,058.39 0.0M
2024-01-19 22,942.58 22,957.17 22,659.86 22,698.88 0.0M
2024-01-18 22,718.38 22,843.25 22,621.75 22,786.96 0.0M
2024-01-17 22,690.57 22,690.57 22,503.94 22,668.58 0.0M
2024-01-16 22,922.68 23,020.63 22,842.36 22,902.11 0.0M
2024-01-15 23,127.18 23,146.06 22,984.73 23,017.06 0.0M
2024-01-12 22,932.02 23,229.79 22,932.02 23,150.01 0.0M
2024-01-11 23,095.52 23,104.37 22,827.48 22,827.48 0.0M
2024-01-10 22,977.76 23,035.08 22,921.15 22,973.32 0.0M
2024-01-09 23,240.30 23,240.30 23,008.00 23,028.10 0.0M
2024-01-08 23,028.21 23,148.46 22,759.73 23,142.12 0.0M
2024-01-05 23,014.99 23,100.01 22,735.67 23,055.46 0.0M
2024-01-04 23,007.66 23,187.56 22,969.58 23,161.83 0.0M
2024-01-03 23,255.13 23,294.65 22,868.27 22,955.57 0.0M
2024-01-02 23,391.54 23,545.21 23,206.07 23,300.71 0.0M