CAC Mid & Small

CACMS
🏛️ france →
14,220.81
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 12,602.72 12,758.09 12,602.72 12,750.95 580.5M
2024-12-30 12,616.25 12,656.02 12,566.09 12,595.77 2,613.7M
2024-12-27 12,541.08 12,639.13 12,538.31 12,628.18 3,133.5M
2024-12-24 12,500.91 12,547.68 12,500.44 12,504.09 416.5M
2024-12-23 12,382.32 12,468.16 12,335.95 12,443.60 2,178.0M
2024-12-20 12,304.67 12,406.80 12,238.56 12,406.80 2,755.8M
2024-12-19 12,393.39 12,475.40 12,363.32 12,413.57 4,034.2M
2024-12-18 12,531.50 12,585.58 12,499.33 12,558.02 3,983.1M
2024-12-17 12,469.34 12,520.97 12,432.05 12,485.51 4,478.1M
2024-12-16 12,649.83 12,672.20 12,454.56 12,524.83 4,052.1M
2024-12-13 12,722.89 12,785.07 12,671.93 12,679.05 4,770.6M
2024-12-12 12,789.15 12,789.15 12,704.11 12,720.93 6,022.5M
2024-12-11 12,726.86 12,771.68 12,678.51 12,740.80 3,810.7M
2024-12-10 12,747.74 12,799.38 12,741.82 12,786.17 2,301.5M
2024-12-09 12,762.86 12,818.33 12,743.75 12,787.55 2,954.9M
2024-12-06 12,565.77 12,687.92 12,560.97 12,687.92 6,123.9M
2024-12-05 12,417.88 12,561.39 12,411.16 12,545.01 49.3M
2024-12-04 12,330.31 12,428.65 12,320.68 12,419.73 42.4M
2024-12-03 12,323.33 12,376.95 12,262.72 12,283.47 44.1M
2024-12-02 12,405.36 12,433.82 12,294.67 12,301.71 57.9M
2024-11-29 12,543.22 12,567.67 12,467.69 12,532.62 48.9M
2024-11-28 12,499.43 12,573.28 12,499.43 12,526.77 86.2M
2024-11-27 12,453.49 12,475.24 12,392.54 12,444.72 72.7M
2024-11-26 12,594.39 12,643.82 12,527.95 12,527.95 58.2M
2024-11-25 12,705.38 12,720.68 12,591.22 12,700.38 75.1M
2024-11-22 12,562.68 12,621.75 12,432.16 12,617.66 29.0M
2024-11-21 12,603.73 12,615.72 12,500.16 12,540.30 32.3M
2024-11-20 12,733.69 12,734.89 12,562.88 12,575.54 32.1M
2024-11-19 12,838.33 12,838.33 12,555.17 12,696.83 25.2M
2024-11-18 12,849.99 12,871.85 12,730.70 12,772.83 27.2M
2024-11-15 12,785.31 12,927.36 12,764.08 12,799.84 34.7M
2024-11-14 12,815.88 12,892.34 12,755.75 12,878.71 29.5M
2024-11-13 12,807.30 12,878.98 12,697.82 12,756.00 27.4M
2024-11-12 12,982.80 12,996.39 12,793.15 12,809.22 28.8M
2024-11-11 13,153.23 13,172.18 13,106.11 13,106.11 18.0M
2024-11-08 13,113.35 13,115.72 13,011.86 13,056.74 25.7M
2024-11-07 12,980.91 13,102.55 12,961.47 13,102.55 30.5M
2024-11-06 13,070.23 13,070.23 12,855.36 12,902.78 26.8M
2024-11-05 12,957.83 12,959.28 12,907.00 12,959.28 18.3M
2024-11-04 13,005.30 13,005.30 12,924.74 12,924.74 26.8M
2024-11-01 12,955.07 13,001.70 12,925.77 13,001.70 20.3M
2024-10-31 12,834.55 12,920.97 12,812.62 12,920.97 27.2M
2024-10-30 12,941.47 12,941.47 12,850.46 12,864.44 25.4M
2024-10-29 13,108.48 13,108.48 12,998.25 13,022.44 21.0M
2024-10-28 13,082.58 13,082.86 12,976.51 13,082.86 22.4M
2024-10-25 13,014.37 13,014.37 12,930.92 13,000.37 22.1M
2024-10-24 13,054.41 13,054.41 13,037.84 13,037.84 30.1M
2024-10-23 13,108.72 13,108.72 13,026.48 13,028.66 21.9M
2024-10-22 13,060.29 13,095.33 13,016.50 13,095.33 33.4M
2024-10-21 13,179.85 13,179.85 13,043.79 13,048.87 34.3M
2024-10-18 13,106.87 13,169.72 13,106.87 13,169.72 85.2M
2024-10-17 13,072.27 13,099.15 13,055.28 13,099.15 47.1M
2024-10-16 13,020.54 13,055.98 12,993.47 13,055.98 33.6M
2024-10-15 13,153.07 13,153.07 13,072.55 13,089.06 25.0M
2024-10-14 13,134.01 13,134.01 13,052.77 13,130.77 22.7M
2024-10-11 13,109.54 13,145.36 13,087.39 13,145.36 23.6M
2024-10-10 13,198.87 13,198.87 13,110.35 13,112.47 31.6M
2024-10-09 13,161.10 13,219.31 13,131.51 13,219.31 20.6M
2024-10-08 13,124.34 13,136.50 13,090.99 13,136.50 25.4M
2024-10-07 13,340.44 13,340.44 13,191.84 13,248.84 33.7M
2024-10-04 13,121.96 13,308.38 13,115.52 13,308.38 33.2M
2024-10-03 13,166.34 13,166.34 13,043.18 13,048.81 84.1M
2024-10-02 13,247.83 13,247.83 13,185.77 13,198.58 33.1M
2024-10-01 13,358.66 13,358.66 13,210.09 13,233.47 24.8M
2024-09-30 13,583.86 13,583.86 13,326.30 13,336.03 33.7M
2024-09-27 13,558.73 13,671.32 13,558.73 13,652.93 93.2M
2024-09-26 13,428.73 13,549.71 13,420.58 13,510.50 32.9M
2024-09-25 13,252.49 13,348.90 13,252.49 13,292.22 55.3M
2024-09-24 13,352.13 13,352.13 13,282.98 13,289.64 40.1M
2024-09-23 13,239.66 13,257.59 13,138.52 13,215.76 31.1M
2024-09-20 13,440.48 13,444.80 13,249.09 13,250.72 49.4M
2024-09-19 13,361.67 13,488.69 13,347.00 13,488.69 31.1M
2024-09-18 13,218.50 13,240.69 13,181.31 13,201.01 46.7M
2024-09-17 13,161.21 13,254.72 13,160.78 13,225.28 56.0M
2024-09-16 13,113.39 13,173.98 13,072.84 13,110.18 46.9M
2024-09-13 13,058.57 13,186.93 13,057.24 13,153.58 49.7M
2024-09-12 13,066.48 13,079.81 12,930.19 12,990.46 22.1M
2024-09-11 12,982.16 13,016.34 12,842.53 12,881.61 30.8M
2024-09-10 13,017.63 13,108.93 12,945.43 12,960.58 26.8M
2024-09-09 13,060.36 13,117.72 13,022.93 13,043.33 48.6M
2024-09-06 13,178.73 13,191.27 12,987.98 12,999.19 55.2M
2024-09-05 13,205.86 13,377.91 13,205.86 13,269.73 30.5M
2024-09-04 13,144.49 13,267.95 13,143.61 13,231.61 39.8M
2024-09-03 13,459.41 13,489.13 13,278.54 13,289.52 21.1M
2024-09-02 13,482.56 13,482.56 13,329.61 13,430.47 23.7M
2024-08-30 13,451.28 13,556.63 13,451.28 13,507.23 44.3M
2024-08-29 13,338.41 13,435.41 13,338.14 13,430.34 29.9M
2024-08-28 13,366.00 13,369.95 13,332.20 13,340.15 38.6M
2024-08-27 13,397.43 13,435.79 13,342.47 13,349.59 36.2M
2024-08-26 13,379.33 13,405.16 13,335.83 13,392.50 38.9M
2024-08-23 13,298.72 13,377.38 13,261.36 13,372.27 25.7M
2024-08-22 13,297.54 13,335.93 13,265.37 13,270.20 63.9M
2024-08-21 13,255.03 13,285.76 13,245.11 13,282.29 80.2M
2024-08-20 13,318.10 13,353.31 13,217.56 13,217.56 59.2M
2024-08-19 13,199.16 13,338.77 13,194.14 13,306.01 31.5M
2024-08-16 13,250.68 13,274.73 13,164.49 13,210.55 140.5M
2024-08-15 13,145.24 13,275.43 13,105.08 13,220.68 81.9M
2024-08-14 13,120.84 13,136.98 13,070.88 13,108.97 58.2M
2024-08-13 13,038.07 13,042.17 12,967.52 13,042.17 39.7M
2024-08-12 13,079.83 13,085.66 12,973.13 12,992.49 43.4M
2024-08-09 12,916.76 13,069.84 12,914.80 12,997.34 130.6M
2024-08-08 12,904.01 12,935.99 12,799.24 12,874.02 51.2M
2024-08-07 12,908.94 13,032.84 12,896.69 12,998.45 129.7M
2024-08-06 12,863.61 12,897.74 12,697.98 12,810.82 45.6M
2024-08-05 12,608.66 12,745.15 12,473.37 12,726.02 88.1M
2024-08-02 13,217.80 13,237.92 13,009.91 13,025.87 111.4M
2024-08-01 13,544.71 13,569.91 13,309.87 13,330.36 168.7M
2024-07-31 13,609.34 13,630.95 13,533.56 13,533.56 236.4M
2024-07-30 13,459.66 13,539.62 13,450.71 13,490.58 71.2M
2024-07-29 13,555.83 13,567.26 13,426.72 13,441.52 56.4M
2024-07-26 13,324.30 13,543.71 13,310.84 13,513.49 41.8M
2024-07-25 13,292.74 13,303.98 13,113.47 13,303.98 28.4M
2024-07-24 13,540.89 13,600.95 13,518.73 13,537.83 19.6M
2024-07-23 13,639.13 13,639.13 13,504.89 13,545.72 24.2M
2024-07-22 13,519.71 13,660.97 13,517.71 13,599.62 23.8M
2024-07-19 13,587.42 13,587.42 13,442.80 13,443.78 24.0M
2024-07-18 13,697.94 13,780.64 13,638.29 13,701.55 23.7M
2024-07-17 13,572.26 13,664.04 13,542.54 13,623.07 25.7M
2024-07-16 13,605.69 13,656.30 13,520.58 13,612.98 44.2M
2024-07-15 13,618.53 13,714.56 13,590.85 13,655.19 0.0M
2024-07-12 13,652.55 13,694.43 13,602.60 13,677.85 31.5M
2024-07-11 13,476.20 13,614.92 13,411.67 13,604.53 29.0M
2024-07-10 13,333.73 13,437.93 13,304.33 13,426.63 25.6M
2024-07-09 13,507.92 13,520.84 13,279.60 13,289.55 36.7M
2024-07-08 13,525.59 13,738.33 13,525.59 13,557.78 37.7M
2024-07-05 13,615.22 13,698.40 13,561.53 13,609.09 34.1M
2024-07-04 13,540.78 13,594.52 13,535.87 13,587.20 22.2M
2024-07-03 13,354.60 13,503.39 13,319.88 13,491.59 22.4M
2024-07-02 13,213.45 13,311.39 13,144.63 13,280.37 27.4M
2024-07-01 13,457.16 13,487.16 13,268.70 13,268.70 0.0M
2024-06-28 13,208.93 13,216.77 13,020.28 13,029.12 41.1M
2024-06-27 13,331.39 13,356.25 13,196.96 13,197.55 27.6M
2024-06-26 13,511.62 13,546.88 13,303.64 13,337.26 31.7M
2024-06-25 13,598.22 13,598.22 13,453.54 13,490.80 30.3M
2024-06-24 13,486.27 13,643.97 13,421.59 13,643.51 28.8M
2024-06-21 13,655.66 13,671.41 13,484.70 13,484.70 54.2M
2024-06-20 13,476.10 13,684.34 13,472.95 13,683.36 53.1M
2024-06-19 13,514.66 13,539.06 13,459.70 13,459.70 41.4M
2024-06-18 13,511.41 13,537.41 13,388.93 13,516.18 32.0M
2024-06-17 13,305.56 13,445.88 13,228.57 13,357.87 41.0M
2024-06-14 13,780.54 13,785.17 13,251.51 13,325.31 61.7M
2024-06-13 14,247.47 14,247.70 13,874.73 13,879.55 63.4M
2024-06-12 14,149.32 14,324.69 14,135.59 14,275.84 50.0M
2024-06-11 14,444.30 14,448.21 14,169.14 14,169.14 50.7M
2024-06-10 14,383.02 14,450.31 14,353.78 14,450.31 40.5M
2024-06-07 14,790.24 14,790.24 14,646.75 14,672.57 38.0M
2024-06-06 14,829.94 14,866.46 14,764.80 14,800.24 34.9M
2024-06-05 14,768.87 14,775.04 14,718.99 14,766.93 51.7M
2024-06-04 14,813.12 14,826.41 14,711.64 14,722.55 48.6M
2024-06-03 14,856.94 14,864.32 14,779.01 14,836.95 61.9M
2024-05-31 14,734.87 14,800.43 14,704.45 14,798.43 327.9M
2024-05-30 14,529.37 14,698.28 14,529.37 14,698.28 45.4M
2024-05-29 14,712.83 14,730.37 14,554.33 14,557.03 44.3M
2024-05-28 14,893.54 14,910.57 14,751.77 14,751.77 58.8M
2024-05-27 14,758.66 14,858.88 14,757.26 14,856.51 67.8M
2024-05-24 14,628.97 14,758.16 14,627.84 14,749.54 43.4M
2024-05-23 14,715.00 14,800.90 14,715.00 14,735.99 47.6M
2024-05-22 14,751.32 14,751.32 14,675.82 14,725.28 56.4M
2024-05-21 14,825.59 14,827.31 14,729.27 14,802.63 52.3M
2024-05-20 14,817.22 14,899.44 14,817.22 14,881.59 57.3M
2024-05-17 14,769.21 14,797.55 14,696.05 14,797.55 76.4M
2024-05-16 14,813.63 14,818.14 14,750.81 14,795.89 102.8M
2024-05-15 14,852.52 14,910.74 14,786.98 14,836.25 173.7M
2024-05-14 14,682.52 14,834.88 14,679.23 14,811.57 97.0M
2024-05-13 14,739.29 14,748.43 14,666.88 14,701.84 47.7M
2024-05-10 14,685.93 14,732.30 14,672.78 14,698.64 69.0M
2024-05-09 14,572.30 14,630.19 14,568.47 14,620.96 44.6M
2024-05-08 14,519.73 14,573.50 14,484.61 14,541.10 36.5M
2024-05-07 14,474.99 14,509.80 14,448.67 14,509.80 47.2M
2024-05-06 14,301.97 14,399.31 14,299.79 14,378.17 43.0M
2024-05-03 14,182.36 14,358.27 14,175.14 14,251.39 47.5M
2024-05-02 14,128.76 14,159.63 14,055.32 14,130.86 44.5M
2024-04-30 14,216.40 14,220.80 14,084.38 14,084.38 44.0M
2024-04-29 14,181.50 14,237.12 14,153.14 14,201.72 53.4M
2024-04-26 14,139.48 14,217.29 14,135.25 14,161.95 66.1M
2024-04-25 14,164.66 14,189.16 13,990.24 14,058.09 54.1M
2024-04-24 14,294.48 14,303.96 14,185.55 14,185.62 55.2M
2024-04-23 14,186.04 14,273.91 14,169.35 14,252.08 32.2M
2024-04-22 14,168.31 14,192.91 14,130.70 14,153.55 44.5M
2024-04-19 14,048.94 14,109.86 14,004.32 14,093.71 44.8M
2024-04-18 14,161.87 14,216.26 14,093.98 14,200.48 39.2M
2024-04-17 14,101.32 14,222.01 14,096.34 14,129.35 37.1M
2024-04-16 14,046.13 14,100.76 14,017.18 14,079.09 44.4M
2024-04-15 14,321.23 14,387.49 14,245.91 14,256.89 45.3M
2024-04-12 14,441.74 14,499.18 14,256.06 14,267.59 49.7M
2024-04-11 14,339.78 14,392.08 14,269.65 14,321.94 57.4M
2024-04-10 14,502.07 14,510.41 14,264.94 14,357.18 56.2M
2024-04-09 14,518.21 14,544.06 14,439.48 14,439.48 51.2M
2024-04-08 14,364.88 14,537.24 14,353.26 14,533.90 65.1M
2024-04-05 14,307.18 14,353.56 14,258.12 14,353.56 41.4M
2024-04-04 14,475.81 14,509.16 14,416.88 14,449.10 56.2M
2024-04-03 14,333.68 14,473.85 14,276.94 14,473.85 68.2M
2024-04-02 14,399.26 14,518.24 14,301.57 14,301.57 117.9M
2024-03-28 14,341.03 14,395.09 14,250.41 14,370.93 218.1M
2024-03-27 14,234.77 14,279.02 14,196.29 14,263.07 36.8M
2024-03-26 14,174.87 14,229.51 14,107.04 14,220.11 46.6M
2024-03-25 14,115.00 14,170.83 14,079.98 14,164.86 48.7M
2024-03-22 14,050.16 14,130.07 14,046.15 14,106.26 25.5M
2024-03-21 14,087.82 14,102.23 13,982.31 14,057.35 360.9M
2024-03-20 13,822.30 13,937.21 13,799.38 13,930.51 360.6M
2024-03-19 13,820.50 13,864.63 13,798.42 13,860.10 225.4M
2024-03-18 13,879.30 13,909.33 13,837.39 13,837.39 232.9M
2024-03-15 13,865.61 13,898.78 13,837.23 13,840.08 231.9M
2024-03-14 13,935.28 13,949.70 13,855.58 13,859.17 107.4M
2024-03-13 13,929.52 13,934.22 13,880.27 13,898.62 64.4M
2024-03-12 13,857.35 13,905.73 13,799.39 13,889.47 70.5M
2024-03-11 13,803.12 13,886.62 13,770.19 13,813.87 105.4M
2024-03-08 13,916.56 13,946.96 13,860.96 13,915.36 71.8M
2024-03-07 13,764.00 13,946.89 13,753.99 13,890.41 171.9M
2024-03-06 13,761.14 13,828.19 13,760.48 13,814.59 147.9M
2024-03-05 13,714.84 13,747.61 13,685.14 13,725.49 110.4M
2024-03-04 13,780.37 13,786.40 13,731.59 13,770.05 234.8M
2024-03-01 13,787.28 13,787.28 13,685.36 13,753.60 388.5M
2024-02-29 13,810.69 13,812.18 13,694.56 13,708.02 2,031.2M
2024-02-28 13,823.08 13,823.74 13,723.82 13,764.11 156.3M
2024-02-27 13,763.42 13,833.35 13,754.05 13,815.92 299.4M
2024-02-26 13,824.52 13,842.27 13,757.55 13,769.13 307.7M
2024-02-23 13,819.20 13,827.15 13,772.14 13,822.76 84.3M
2024-02-22 13,820.89 13,879.48 13,744.11 13,832.38 131.8M
2024-02-21 13,699.37 13,699.37 13,621.10 13,654.26 121.1M
2024-02-20 13,726.41 13,730.80 13,634.57 13,657.11 161.9M
2024-02-19 13,751.14 13,784.82 13,695.78 13,738.03 142.8M
2024-02-16 13,800.48 13,856.74 13,770.51 13,800.50 263.3M
2024-02-15 13,715.68 13,730.91 13,657.93 13,730.91 190.5M
2024-02-14 13,570.46 13,629.45 13,555.47 13,598.61 203.2M
2024-02-13 13,656.05 13,658.13 13,476.46 13,544.31 353.0M
2024-02-12 13,671.97 13,767.56 13,671.97 13,675.09 163.1M
2024-02-09 13,605.48 13,621.12 13,551.57 13,621.12 241.4M
2024-02-08 13,630.29 13,690.46 13,611.77 13,613.25 272.3M
2024-02-07 13,661.42 13,666.15 13,594.17 13,594.17 115.9M
2024-02-06 13,627.35 13,669.48 13,561.87 13,649.99 119.3M
2024-02-05 13,667.98 13,709.29 13,551.62 13,582.37 316.5M
2024-02-02 13,787.17 13,797.23 13,656.57 13,656.57 270.6M
2024-02-01 13,660.48 13,745.47 13,640.02 13,664.09 263.5M
2024-01-31 13,711.48 13,775.88 13,702.44 13,731.32 103.8M
2024-01-30 13,767.84 13,776.49 13,657.00 13,677.49 140.5M
2024-01-29 13,724.24 13,751.23 13,658.51 13,739.47 132.9M
2024-01-26 13,669.29 13,775.35 13,622.21 13,759.41 108.1M
2024-01-25 13,583.03 13,609.57 13,539.11 13,605.72 118.0M
2024-01-24 13,499.77 13,581.75 13,480.33 13,578.75 98.2M
2024-01-23 13,474.68 13,486.75 13,377.21 13,428.23 128.3M
2024-01-22 13,294.68 13,424.93 13,294.68 13,401.95 113.5M
2024-01-19 13,348.50 13,348.50 13,178.31 13,200.49 158.8M
2024-01-18 13,207.84 13,292.09 13,167.07 13,263.02 201.3M
2024-01-17 13,175.40 13,198.95 13,090.46 13,191.30 231.4M
2024-01-16 13,293.46 13,379.80 13,279.10 13,314.00 84.1M
2024-01-15 13,433.91 13,442.37 13,357.88 13,381.66 169.2M
2024-01-12 13,321.87 13,490.84 13,321.87 13,446.45 119.6M
2024-01-11 13,405.28 13,415.61 13,262.94 13,262.94 131.5M
2024-01-10 13,318.41 13,382.54 13,317.56 13,343.70 141.8M
2024-01-09 13,473.39 13,473.39 13,363.97 13,377.72 473.1M
2024-01-08 13,383.66 13,446.22 13,228.17 13,443.66 292.9M
2024-01-05 13,358.11 13,415.55 13,216.95 13,389.67 148.7M
2024-01-04 13,398.11 13,470.52 13,351.84 13,459.24 210.0M
2024-01-03 13,510.35 13,535.71 13,294.99 13,340.37 232.3M
2024-01-02 13,637.95 13,681.88 13,485.89 13,543.81 404.3M