CAC Mid & Small

CACMS
🏛️ france →
14,082.56
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 15,464.82 15,516.68 15,461.27 15,516.29 22.9M
2021-12-30 15,471.95 15,496.53 15,441.85 15,491.19 31.4M
2021-12-29 15,479.89 15,497.95 15,422.69 15,473.36 32.7M
2021-12-28 15,408.61 15,478.88 15,408.61 15,453.27 40.4M
2021-12-27 15,295.77 15,386.06 15,295.77 15,381.16 32.4M
2021-12-24 15,307.82 15,324.87 15,306.82 15,313.01 12.1M
2021-12-23 15,287.21 15,330.95 15,265.68 15,314.44 36.7M
2021-12-22 15,095.58 15,217.09 15,087.63 15,217.09 52.6M
2021-12-21 14,968.65 15,038.68 14,910.43 15,034.94 59.8M
2021-12-20 14,682.80 14,843.47 14,641.75 14,805.29 56.4M
2021-12-17 15,013.16 15,057.69 14,905.20 15,018.67 70.7M
2021-12-16 15,083.68 15,144.20 15,044.10 15,044.10 59.1M
2021-12-15 14,940.32 14,966.91 14,841.77 14,865.27 40.8M
2021-12-14 15,012.31 15,057.96 14,904.73 14,905.47 43.5M
2021-12-13 15,156.48 15,190.20 14,973.84 14,973.84 57.1M
2021-12-10 15,123.68 15,189.19 15,100.12 15,112.32 42.1M
2021-12-09 15,241.19 15,256.80 15,154.39 15,154.39 73.3M
2021-12-08 15,302.04 15,334.70 15,147.70 15,183.54 65.3M
2021-12-07 15,177.55 15,304.56 15,164.58 15,284.82 64.3M
2021-12-06 14,953.95 15,063.37 14,892.79 15,038.05 48.3M
2021-12-03 15,040.64 15,066.02 14,816.73 14,864.68 62.8M
2021-12-02 15,020.40 15,062.02 14,898.47 14,967.39 61.6M
2021-12-01 15,060.73 15,186.42 15,028.25 15,164.61 61.9M
2021-11-30 14,889.41 15,077.74 14,836.64 14,950.82 189.1M
2021-11-29 15,092.39 15,181.99 15,028.10 15,052.13 78.8M
2021-11-26 14,971.73 15,154.92 14,865.61 14,979.32 114.0M
2021-11-25 15,389.20 15,499.55 15,389.20 15,488.97 48.4M
2021-11-24 15,347.98 15,372.06 15,227.57 15,331.13 63.0M
2021-11-23 15,322.14 15,441.99 15,254.87 15,339.13 52.8M
2021-11-22 15,522.32 15,565.34 15,460.11 15,462.06 60.3M
2021-11-19 15,622.35 15,648.48 15,432.90 15,487.71 79.4M
2021-11-18 15,663.59 15,719.25 15,603.15 15,614.12 74.7M
2021-11-17 15,787.35 15,833.05 15,732.91 15,732.91 51.3M
2021-11-16 15,880.90 15,883.27 15,802.11 15,808.91 67.3M
2021-11-15 15,826.56 15,856.98 15,810.63 15,839.91 97.8M
2021-11-12 15,819.98 15,840.11 15,767.22 15,817.99 67.6M
2021-11-11 15,803.85 15,831.67 15,764.71 15,828.82 48.2M
2021-11-10 15,798.78 15,847.80 15,725.67 15,847.80 68.0M
2021-11-09 15,816.73 15,880.94 15,791.31 15,805.11 43.6M
2021-11-08 15,882.34 15,906.59 15,856.49 15,864.46 47.7M
2021-11-05 15,837.60 15,881.88 15,776.54 15,858.44 65.2M
2021-11-04 15,796.72 15,851.88 15,773.98 15,831.17 80.8M
2021-11-03 15,719.39 15,733.05 15,678.99 15,730.55 45.7M
2021-11-02 15,804.09 15,810.58 15,738.22 15,771.42 53.7M
2021-11-01 15,766.61 15,847.17 15,766.61 15,828.78 46.0M
2021-10-29 15,669.61 15,713.24 15,614.07 15,687.13 73.2M
2021-10-28 15,598.57 15,698.96 15,585.78 15,698.96 59.4M
2021-10-27 15,553.61 15,625.36 15,553.50 15,592.77 50.7M
2021-10-26 15,394.09 15,522.25 15,386.13 15,499.59 49.5M
2021-10-25 15,372.27 15,391.60 15,328.49 15,366.10 49.8M
2021-10-22 15,346.03 15,420.64 15,322.76 15,367.42 48.6M
2021-10-21 15,267.74 15,347.01 15,253.40 15,305.25 57.5M
2021-10-20 15,278.21 15,342.05 15,258.40 15,325.32 76.7M
2021-10-19 15,231.81 15,300.98 15,229.23 15,280.37 60.9M
2021-10-18 15,202.62 15,264.12 15,177.99 15,195.45 60.7M
2021-10-15 15,261.96 15,275.66 15,216.33 15,247.86 57.0M
2021-10-14 15,192.15 15,222.47 15,155.32 15,186.47 72.0M
2021-10-13 14,956.56 15,084.74 14,934.46 15,072.86 53.9M
2021-10-12 14,814.62 14,984.30 14,807.32 14,984.30 64.1M
2021-10-11 14,907.10 14,972.17 14,875.21 14,972.17 90.6M
2021-10-08 14,968.66 14,996.69 14,928.16 14,928.16 54.5M
2021-10-07 14,893.00 14,944.31 14,820.47 14,917.46 50.9M
2021-10-06 14,894.25 14,901.93 14,707.40 14,773.86 67.2M
2021-10-05 14,938.90 15,020.98 14,906.55 15,020.98 62.6M
2021-10-04 14,997.27 15,054.63 14,926.46 14,951.98 53.4M
2021-10-01 14,779.78 15,037.87 14,758.14 15,019.98 58.6M
2021-09-30 15,176.91 15,209.35 14,985.70 15,027.89 66.4M
2021-09-29 15,075.63 15,136.92 15,018.40 15,025.08 66.4M
2021-09-28 15,286.85 15,286.85 15,026.93 15,050.11 59.5M
2021-09-27 15,337.21 15,361.01 15,284.54 15,318.84 63.0M
2021-09-24 15,307.09 15,307.09 15,223.93 15,247.58 47.0M
2021-09-23 15,334.00 15,374.70 15,282.71 15,329.82 59.2M
2021-09-22 15,158.09 15,214.77 15,142.93 15,187.07 60.4M
2021-09-21 14,971.82 15,078.02 14,971.82 15,008.74 56.3M
2021-09-20 14,904.42 14,936.64 14,685.13 14,882.95 87.3M
2021-09-17 15,256.07 15,327.97 15,141.18 15,158.83 141.2M
2021-09-16 15,192.10 15,277.76 15,142.44 15,155.73 55.1M
2021-09-15 15,204.19 15,226.92 15,118.86 15,127.18 52.9M
2021-09-14 15,244.44 15,280.61 15,192.05 15,211.51 45.9M
2021-09-13 15,295.15 15,324.56 15,217.26 15,238.45 71.5M
2021-09-10 15,373.95 15,373.95 15,233.55 15,240.98 46.7M
2021-09-09 15,218.57 15,394.18 15,198.56 15,361.66 50.4M
2021-09-08 15,361.87 15,462.81 15,310.76 15,342.76 52.2M
2021-09-07 15,433.75 15,497.84 15,425.73 15,467.78 46.0M
2021-09-06 15,445.76 15,488.44 15,425.81 15,455.20 53.0M
2021-09-03 15,566.15 15,570.55 15,384.56 15,412.04 50.1M
2021-09-02 15,517.97 15,565.77 15,507.85 15,549.08 56.7M
2021-09-01 15,541.89 15,581.53 15,502.71 15,512.67 66.4M
2021-08-31 15,426.34 15,499.92 15,395.94 15,425.74 86.5M
2021-08-30 15,401.00 15,456.72 15,401.00 15,438.33 49.3M
2021-08-27 15,216.54 15,351.36 15,216.54 15,351.00 48.9M
2021-08-26 15,186.80 15,268.60 15,131.54 15,232.94 40.1M
2021-08-25 15,203.67 15,293.31 15,193.90 15,254.92 50.4M
2021-08-24 15,179.68 15,207.58 15,134.49 15,168.72 56.0M
2021-08-23 15,103.52 15,131.69 15,064.13 15,112.46 56.6M
2021-08-20 14,940.39 14,997.54 14,876.59 14,994.37 58.7M
2021-08-19 15,027.34 15,050.25 14,917.88 14,980.07 72.3M
2021-08-18 15,200.61 15,275.64 15,200.61 15,258.55 55.2M
2021-08-17 15,180.38 15,195.17 15,136.52 15,184.26 41.9M
2021-08-16 15,290.01 15,321.01 15,217.99 15,259.71 48.8M
2021-08-13 15,365.36 15,403.18 15,353.08 15,377.16 48.4M
2021-08-12 15,406.23 15,434.25 15,385.66 15,403.40 50.7M
2021-08-11 15,348.71 15,381.99 15,295.94 15,381.99 45.4M
2021-08-10 15,310.44 15,330.82 15,278.73 15,315.29 56.8M
2021-08-09 15,300.98 15,310.71 15,275.86 15,295.42 42.3M
2021-08-06 15,260.42 15,314.96 15,212.62 15,299.53 64.3M
2021-08-05 15,217.14 15,296.23 15,212.50 15,288.78 60.9M
2021-08-04 15,212.00 15,263.79 15,211.04 15,238.25 61.1M
2021-08-03 15,227.56 15,281.36 15,146.58 15,167.15 75.9M
2021-08-02 15,273.29 15,308.36 15,244.86 15,244.86 89.6M
2021-07-30 15,212.38 15,265.70 15,140.97 15,201.34 178.6M
2021-07-29 15,206.07 15,260.14 15,191.46 15,191.46 237.5M
2021-07-28 14,979.44 15,141.87 14,957.81 15,129.33 70.2M
2021-07-27 14,999.36 14,999.36 14,893.89 14,963.06 64.7M
2021-07-26 14,912.54 15,065.03 14,882.65 15,032.02 61.1M
2021-07-23 14,936.99 15,006.43 14,906.19 14,944.01 56.8M
2021-07-22 14,931.83 15,001.03 14,851.68 14,856.27 59.0M
2021-07-21 14,633.81 14,833.62 14,626.51 14,810.05 58.4M
2021-07-20 14,488.97 14,568.47 14,411.50 14,521.17 57.5M
2021-07-19 14,644.57 14,644.57 14,301.33 14,402.68 84.2M
2021-07-16 14,811.42 14,871.76 14,730.33 14,792.08 52.6M
2021-07-15 14,882.57 14,892.93 14,758.70 14,793.78 48.5M
2021-07-14 14,948.20 15,019.55 14,922.49 14,968.14 40.6M
2021-07-13 14,992.61 15,023.69 14,963.89 14,999.00 50.5M
2021-07-12 15,009.44 15,019.84 14,892.38 15,011.44 58.6M
2021-07-09 14,876.79 15,032.84 14,876.79 14,998.32 102.3M
2021-07-08 15,028.62 15,045.78 14,738.68 14,831.97 136.4M
2021-07-07 15,194.55 15,234.32 15,077.22 15,117.28 115.7M
2021-07-06 15,242.45 15,254.52 15,117.93 15,140.87 124.5M
2021-07-05 15,170.92 15,251.63 15,132.52 15,240.42 75.8M
2021-07-02 15,143.47 15,206.48 15,138.62 15,159.21 88.4M
2021-07-01 15,074.08 15,146.51 15,007.50 15,133.08 130.0M
2021-06-30 15,059.98 15,061.55 14,854.93 14,963.68 121.8M
2021-06-29 14,983.88 15,072.33 14,983.88 15,038.41 78.7M
2021-06-28 15,111.50 15,124.24 14,985.58 14,986.05 129.9M
2021-06-25 15,120.31 15,142.14 15,083.46 15,134.38 135.5M
2021-06-24 14,998.61 15,100.44 14,976.01 15,080.97 147.4M
2021-06-23 15,055.41 15,068.20 14,950.43 14,966.00 122.0M
2021-06-22 15,021.14 15,059.68 14,988.54 15,036.30 74.2M
2021-06-21 14,831.12 15,006.80 14,778.60 15,004.59 90.3M
2021-06-18 15,157.81 15,209.70 14,960.48 14,989.21 112.4M
2021-06-17 15,231.62 15,234.07 15,146.37 15,158.99 68.6M
2021-06-16 15,315.92 15,320.39 15,226.65 15,263.79 75.4M
2021-06-15 15,378.97 15,390.02 15,314.04 15,315.50 78.5M
2021-06-14 15,385.38 15,423.57 15,351.62 15,369.88 74.0M
2021-06-11 15,223.41 15,316.92 15,223.41 15,299.38 71.9M
2021-06-10 15,255.92 15,267.56 15,159.85 15,196.30 79.0M
2021-06-09 15,214.76 15,254.90 15,179.89 15,239.13 78.5M
2021-06-08 15,197.13 15,245.31 15,176.65 15,216.29 81.7M
2021-06-07 15,138.52 15,203.31 15,104.55 15,184.26 81.6M
2021-06-04 15,069.07 15,147.57 15,057.82 15,145.55 103.4M
2021-06-03 15,076.93 15,092.08 14,972.27 15,055.56 120.6M
2021-06-02 15,072.69 15,084.81 15,000.64 15,063.13 89.2M
2021-06-01 15,017.15 15,089.51 15,006.89 15,047.94 78.8M
2021-05-31 14,980.53 15,036.65 14,956.65 14,957.42 55.0M
2021-05-28 14,890.50 14,981.93 14,890.50 14,950.55 81.6M
2021-05-27 14,757.49 14,890.32 14,757.49 14,853.14 137.7M
2021-05-26 14,710.79 14,744.22 14,682.83 14,735.88 105.4M
2021-05-25 14,768.60 14,816.49 14,707.10 14,707.10 77.1M
2021-05-24 14,786.79 14,813.42 14,713.50 14,760.10 84.0M
2021-05-21 14,762.22 14,787.72 14,723.63 14,759.01 62.7M
2021-05-20 14,750.97 14,766.09 14,645.98 14,732.74 66.7M
2021-05-19 14,697.97 14,750.90 14,558.55 14,680.83 93.4M
2021-05-18 14,958.11 14,974.67 14,858.26 14,875.08 101.3M
2021-05-17 14,955.45 14,977.17 14,863.84 14,880.06 88.8M
2021-05-14 14,805.48 14,891.08 14,710.19 14,890.80 98.5M
2021-05-13 14,650.23 14,763.04 14,497.55 14,727.91 94.5M
2021-05-12 14,871.21 14,889.44 14,765.77 14,832.52 143.9M
2021-05-11 14,900.48 14,900.48 14,731.97 14,845.84 142.4M
2021-05-10 15,052.54 15,083.91 15,021.94 15,057.00 172.6M
2021-05-07 14,916.54 14,976.92 14,886.43 14,976.92 131.4M
2021-05-06 14,886.56 14,938.00 14,804.58 14,852.40 105.1M
2021-05-05 14,786.30 14,851.26 14,749.77 14,847.55 87.0M
2021-05-04 14,908.92 14,957.48 14,688.06 14,696.31 122.0M
2021-05-03 14,751.32 14,859.11 14,743.91 14,846.87 100.5M
2021-04-30 14,857.57 14,879.49 14,766.13 14,766.13 98.3M
2021-04-29 14,882.31 14,935.33 14,796.35 14,843.69 118.0M
2021-04-28 14,855.00 14,892.90 14,817.43 14,863.93 85.3M
2021-04-27 14,768.11 14,823.66 14,757.75 14,795.09 110.5M
2021-04-26 14,652.91 14,805.31 14,642.85 14,784.99 68.1M
2021-04-23 14,676.35 14,702.27 14,600.14 14,655.36 70.9M
2021-04-22 14,605.48 14,673.63 14,601.38 14,653.49 68.5M
2021-04-21 14,591.37 14,599.57 14,430.28 14,538.04 81.9M
2021-04-20 14,766.60 14,787.41 14,538.15 14,567.92 92.4M
2021-04-19 14,856.99 14,902.05 14,840.23 14,846.98 84.8M
2021-04-16 14,784.47 14,863.49 14,784.47 14,829.65 70.3M
2021-04-15 14,765.02 14,792.23 14,735.11 14,735.11 68.0M
2021-04-14 14,753.60 14,756.40 14,704.18 14,728.22 73.0M
2021-04-13 14,694.75 14,765.01 14,675.09 14,751.33 73.5M
2021-04-12 14,780.19 14,792.46 14,661.56 14,661.56 70.7M
2021-04-09 14,852.16 14,853.33 14,751.74 14,758.25 79.3M
2021-04-08 14,860.62 14,879.52 14,808.66 14,849.11 111.0M
2021-04-07 14,800.49 14,864.20 14,771.82 14,788.32 106.2M
2021-04-06 14,832.92 14,852.66 14,769.13 14,774.86 138.9M
2021-04-01 14,462.52 14,692.43 14,462.52 14,653.80 89.7M
2021-03-31 14,419.04 14,502.53 14,415.43 14,415.43 93.0M
2021-03-30 14,393.81 14,435.94 14,358.16 14,406.89 77.8M
2021-03-29 14,368.50 14,383.59 14,296.99 14,310.66 56.6M
2021-03-26 14,284.48 14,360.23 14,284.07 14,317.48 84.9M
2021-03-25 14,162.84 14,214.63 14,034.86 14,188.16 100.6M
2021-03-24 14,109.50 14,238.41 14,103.90 14,234.20 100.2M
2021-03-23 14,216.37 14,236.31 14,121.29 14,227.02 148.6M
2021-03-22 14,164.81 14,274.08 14,151.76 14,274.08 120.0M
2021-03-19 14,185.25 14,297.32 14,180.90 14,267.99 130.3M
2021-03-18 14,426.15 14,435.26 14,325.19 14,327.77 112.1M
2021-03-17 14,355.15 14,382.32 14,275.25 14,346.61 87.9M
2021-03-16 14,344.62 14,392.29 14,326.38 14,354.54 116.0M
2021-03-15 14,321.87 14,362.59 14,253.30 14,266.16 128.8M
2021-03-12 14,242.59 14,267.74 14,204.78 14,260.10 115.0M
2021-03-11 14,222.80 14,246.10 14,195.48 14,235.17 117.7M
2021-03-10 14,128.34 14,223.25 14,114.94 14,155.71 152.7M
2021-03-09 14,014.08 14,177.73 13,991.59 14,133.19 126.9M
2021-03-08 13,980.42 14,056.21 13,949.34 14,006.59 128.5M
2021-03-05 13,906.55 13,961.58 13,826.32 13,860.47 147.7M
2021-03-04 14,017.33 14,023.53 13,908.31 13,994.93 129.7M
2021-03-03 14,086.76 14,149.28 13,952.76 14,047.16 129.8M
2021-03-02 14,012.73 14,071.01 13,999.60 14,005.71 136.9M
2021-03-01 14,019.95 14,081.78 14,008.69 14,009.85 191.9M
2021-02-26 13,698.51 13,880.18 13,690.03 13,813.48 154.4M
2021-02-25 14,071.80 14,099.24 13,972.33 13,972.33 274.3M
2021-02-24 13,960.73 14,008.02 13,892.62 13,943.52 379.9M
2021-02-23 14,017.85 14,025.53 13,765.63 13,897.55 179.4M
2021-02-22 13,877.61 13,943.15 13,791.13 13,927.77 148.7M
2021-02-19 13,865.72 13,971.01 13,848.11 13,952.30 271.6M
2021-02-18 14,051.09 14,096.41 13,879.15 13,880.38 405.9M
2021-02-17 14,029.43 14,095.77 13,990.66 13,996.35 92.0M
2021-02-16 14,125.44 14,136.65 14,054.58 14,057.17 119.3M
2021-02-15 14,078.00 14,139.13 14,053.74 14,098.15 124.7M
2021-02-12 13,933.09 13,941.44 13,835.30 13,941.39 100.8M
2021-02-11 13,899.51 13,927.54 13,853.96 13,922.34 99.4M
2021-02-10 13,911.68 13,928.11 13,789.98 13,828.66 213.1M
2021-02-09 13,856.60 13,865.27 13,798.80 13,847.77 99.4M
2021-02-08 13,887.25 13,940.89 13,848.75 13,871.17 176.8M
2021-02-05 13,727.97 13,819.29 13,709.93 13,800.21 146.1M
2021-02-04 13,678.24 13,723.20 13,636.06 13,702.98 103.5M
2021-02-03 13,717.28 13,718.90 13,601.10 13,629.17 76.0M
2021-02-02 13,479.66 13,594.76 13,479.66 13,581.27 86.9M
2021-02-01 13,275.16 13,383.65 13,273.96 13,371.72 116.9M
2021-01-29 13,111.25 13,272.05 13,044.92 13,194.13 197.7M
2021-01-28 13,033.07 13,292.67 12,893.88 13,272.82 125.1M
2021-01-27 13,315.63 13,384.40 13,056.01 13,203.76 93.4M
2021-01-26 13,199.76 13,442.57 13,198.76 13,358.99 79.5M
2021-01-25 13,599.06 13,612.97 13,192.50 13,227.15 111.6M
2021-01-22 13,680.09 13,680.09 13,459.30 13,581.21 90.5M
2021-01-21 13,871.95 13,877.50 13,740.74 13,755.93 69.3M
2021-01-20 13,777.96 13,824.06 13,747.74 13,783.29 62.4M
2021-01-19 13,804.58 13,814.52 13,683.19 13,707.60 89.9M
2021-01-18 13,675.00 13,736.92 13,675.00 13,736.29 106.8M
2021-01-15 13,782.04 13,826.22 13,621.17 13,726.68 102.4M
2021-01-14 13,709.29 13,849.53 13,709.29 13,834.39 73.7M
2021-01-13 13,697.35 13,733.60 13,661.84 13,696.66 99.3M
2021-01-12 13,673.34 13,721.18 13,639.97 13,682.55 93.3M
2021-01-11 13,683.37 13,691.13 13,511.02 13,617.63 93.3M
2021-01-08 13,782.36 13,797.75 13,673.57 13,699.00 106.5M
2021-01-07 13,644.87 13,715.86 13,597.79 13,691.07 87.7M
2021-01-06 13,483.91 13,635.25 13,418.40 13,572.91 158.3M
2021-01-05 13,346.78 13,448.17 13,332.46 13,384.50 88.8M
2021-01-04 13,491.36 13,571.38 13,358.13 13,364.44 94.1M