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
2025-09-26 14,096.62 14,115.33 14,011.76 14,082.56 26.3M
2025-09-25 14,059.46 14,080.50 13,974.24 14,013.24 48.7M
2025-09-24 14,055.14 14,136.28 14,025.52 14,113.36 45.4M
2025-09-23 14,088.11 14,170.43 14,068.76 14,068.76 51.0M
2025-09-22 13,991.77 14,043.63 13,894.09 14,033.17 26.1M
2025-09-19 14,113.67 14,176.13 14,015.02 14,015.02 69.0M
2025-09-18 14,058.13 14,113.76 14,012.99 14,040.32 38.8M
2025-09-17 14,025.37 14,038.88 13,949.06 13,994.96 35.0M
2025-09-16 14,077.91 14,105.20 13,993.41 13,993.41 25.5M
2025-09-15 14,057.08 14,196.83 14,028.77 14,073.31 26.6M
2025-09-12 14,066.92 14,072.04 13,938.56 13,997.24 23.5M
2025-09-11 13,873.35 14,020.71 13,868.67 13,975.13 21.0M
2025-09-10 13,863.34 13,934.67 13,815.64 13,832.31 22.2M
2025-09-09 13,784.00 13,859.12 13,725.19 13,824.64 22.4M
2025-09-08 13,751.78 13,754.04 13,640.94 13,719.14 21.9M
2025-09-05 13,765.69 13,775.15 13,629.01 13,682.91 25.0M
2025-09-04 13,601.38 13,730.26 13,596.47 13,694.37 20.0M
2025-09-03 13,777.34 13,778.67 13,622.44 13,633.77 27.0M
2025-09-02 13,949.32 13,950.38 13,655.41 13,664.10 26.5M
2025-09-01 14,012.94 14,055.13 13,898.50 13,922.12 26.2M
2025-08-29 14,122.79 14,153.04 13,993.23 13,993.23 23.0M
2025-08-28 14,199.56 14,232.29 14,085.10 14,094.98 23.7M
2025-08-27 14,190.74 14,200.62 14,057.30 14,082.13 23.5M
2025-08-26 14,244.71 14,244.71 14,029.41 14,129.37 44.2M
2025-08-25 14,677.29 14,679.32 14,498.28 14,498.28 33.5M
2025-08-22 14,495.99 14,701.63 14,495.13 14,690.93 25.5M
2025-08-21 14,474.30 14,488.93 14,419.50 14,488.47 19.8M
2025-08-20 14,437.49 14,463.29 14,421.00 14,448.95 19.8M
2025-08-19 14,422.79 14,526.86 14,416.93 14,497.75 24.0M
2025-08-18 14,422.26 14,460.60 14,378.30 14,422.78 27.0M
2025-08-15 14,452.47 14,461.30 14,397.92 14,399.39 21.3M
2025-08-14 14,348.07 14,382.87 14,335.07 14,371.40 29.5M
2025-08-13 14,376.75 14,396.90 14,340.25 14,340.25 30.2M
2025-08-12 14,310.55 14,338.30 14,239.31 14,317.52 24.3M
2025-08-11 14,363.83 14,380.47 14,267.36 14,277.84 23.3M
2025-08-08 14,296.29 14,354.70 14,296.29 14,328.78 24.1M
2025-08-07 14,175.59 14,294.79 14,172.21 14,265.53 25.5M
2025-08-06 14,220.70 14,260.15 14,170.43 14,174.63 32.5M
2025-08-05 14,127.23 14,220.91 14,124.67 14,187.21 28.1M
2025-08-04 14,033.53 14,089.76 13,992.62 14,047.33 30.6M
2025-08-01 14,042.06 14,066.70 13,878.67 13,942.15 30.7M
2025-07-31 14,152.26 14,282.93 14,113.93 14,160.94 44.6M
2025-07-30 14,378.94 14,411.30 14,330.00 14,330.65 45.1M
2025-07-29 14,452.62 14,503.21 14,397.49 14,397.49 33.3M
2025-07-28 14,616.81 14,637.60 14,429.19 14,435.12 35.6M
2025-07-25 14,369.72 14,494.42 14,320.84 14,479.82 33.7M
2025-07-24 14,436.10 14,482.75 14,407.17 14,455.47 29.5M
2025-07-23 14,180.13 14,441.28 14,160.43 14,408.62 30.4M
2025-07-22 14,090.78 14,115.20 13,997.94 14,056.28 20.7M
2025-07-21 14,195.95 14,218.53 14,096.86 14,143.28 25.7M
2025-07-18 14,133.82 14,194.94 14,083.57 14,134.30 27.4M
2025-07-17 14,035.21 14,066.00 13,989.42 14,047.65 23.8M
2025-07-16 14,013.10 14,047.09 13,927.59 13,931.77 26.1M
2025-07-15 14,134.35 14,189.29 14,060.70 14,060.70 29.1M
2025-07-14 14,073.42 14,144.86 14,068.85 14,105.97 24.1M
2025-07-11 14,226.29 14,228.99 14,117.17 14,166.98 25.4M
2025-07-10 14,177.09 14,294.83 14,177.00 14,264.82 31.8M
2025-07-09 14,070.70 14,171.18 14,047.00 14,141.43 30.6M
2025-07-08 13,987.36 14,078.03 13,954.44 14,066.31 32.8M
2025-07-07 13,983.01 13,990.60 13,927.70 13,959.14 25.0M
2025-07-04 14,025.19 14,025.19 13,941.36 13,998.97 24.9M
2025-07-03 14,132.98 14,162.87 14,082.10 14,091.38 27.2M
2025-07-02 13,936.37 14,067.75 13,878.34 14,056.72 32.7M
2025-07-01 13,907.01 13,914.53 13,815.84 13,878.49 27.3M
2025-06-30 13,945.41 13,971.16 13,906.97 13,933.04 36.8M
2025-06-27 13,833.35 13,890.79 13,816.29 13,884.56 38.8M
2025-06-26 13,754.44 13,793.45 13,719.34 13,760.33 44.3M
2025-06-25 13,779.34 13,797.38 13,666.91 13,686.30 56.3M
2025-06-24 13,735.87 13,803.64 13,711.13 13,754.47 39.4M
2025-06-23 13,525.60 13,612.98 13,474.49 13,552.95 45.0M
2025-06-20 13,602.84 13,708.41 13,594.27 13,600.13 76.4M
2025-06-19 13,594.13 13,624.47 13,530.42 13,530.42 33.6M
2025-06-18 13,668.36 13,683.73 13,577.42 13,657.59 29.8M
2025-06-17 13,615.95 13,694.19 13,575.41 13,665.84 25.0M
2025-06-16 13,651.62 13,773.10 13,651.62 13,702.24 24.7M
2025-06-13 13,689.94 13,706.56 13,626.54 13,635.41 31.4M
2025-06-12 13,815.26 13,858.28 13,765.50 13,833.44 27.0M
2025-06-11 13,839.43 13,888.27 13,823.80 13,842.68 22.1M
2025-06-10 13,748.24 13,813.07 13,713.71 13,806.13 22.4M
2025-06-09 13,714.84 13,765.84 13,693.40 13,734.17 20.4M
2025-06-06 13,747.32 13,764.44 13,699.81 13,707.71 27.8M
2025-06-05 13,769.75 13,820.48 13,678.56 13,745.56 30.3M
2025-06-04 13,741.09 13,809.62 13,720.39 13,746.82 28.7M
2025-06-03 13,710.00 13,732.31 13,621.88 13,732.31 31.8M
2025-06-02 13,699.98 13,718.77 13,605.69 13,717.20 33.0M
2025-05-30 13,749.03 13,849.00 13,721.61 13,721.61 35.4M
2025-05-29 13,806.07 13,854.71 13,753.13 13,767.23 25.2M
2025-05-28 13,783.04 13,801.86 13,690.55 13,690.55 26.4M
2025-05-27 13,700.23 13,785.58 13,690.78 13,742.42 26.9M
2025-05-26 13,657.14 13,737.10 13,636.09 13,729.67 27.9M
2025-05-23 13,605.30 13,711.89 13,332.30 13,539.05 36.4M
2025-05-22 13,622.22 13,625.03 13,502.42 13,579.26 31.7M
2025-05-21 13,662.27 13,691.57 13,611.91 13,684.53 34.9M
2025-05-20 13,592.65 13,722.76 13,539.58 13,722.76 31.7M
2025-05-19 13,602.52 13,643.55 13,555.08 13,643.55 27.7M
2025-05-16 13,637.29 13,670.52 13,597.64 13,646.79 26.2M
2025-05-15 13,601.01 13,631.30 13,569.94 13,628.95 29.3M
2025-05-14 13,769.34 13,774.30 13,643.59 13,682.12 30.7M
2025-05-13 13,656.82 13,730.67 13,656.30 13,730.67 33.7M
2025-05-12 13,566.08 13,717.34 13,561.53 13,655.36 36.9M
2025-05-09 13,401.23 13,486.14 13,400.32 13,441.79 24.7M
2025-05-08 13,295.38 13,418.53 13,279.41 13,374.14 23.4M
2025-05-07 13,368.21 13,368.80 13,302.65 13,325.16 29.2M
2025-05-06 13,433.91 13,435.02 13,262.68 13,406.82 30.0M
2025-05-05 13,435.87 13,454.07 13,402.86 13,441.18 35.7M
2025-05-02 13,331.70 13,448.62 13,315.22 13,448.56 37.7M
2025-04-30 13,148.03 13,211.80 13,055.39 13,209.25 33.7M
2025-04-29 13,153.45 13,199.95 13,100.22 13,145.52 25.8M
2025-04-28 13,108.64 13,175.21 13,095.76 13,139.57 28.7M
2025-04-25 13,165.00 13,165.00 12,990.60 13,053.18 27.0M
2025-04-24 13,003.27 13,107.12 12,926.77 13,096.68 31.3M
2025-04-23 13,061.07 13,172.40 12,986.53 13,054.17 451.7M
2025-04-22 12,885.40 12,895.73 12,789.24 12,894.15 416.9M
2025-04-17 12,831.16 12,914.54 12,761.80 12,889.60 623.1M
2025-04-16 12,772.84 12,835.96 12,699.37 12,829.42 383.5M
2025-04-15 12,714.41 12,874.79 12,692.72 12,874.79 244.3M
2025-04-14 12,556.51 12,671.92 12,510.86 12,642.18 570.9M
2025-04-11 12,368.92 12,378.13 12,100.93 12,283.84 335.8M
2025-04-10 12,623.42 12,757.44 12,238.76 12,238.76 771.5M
2025-04-09 12,041.88 12,164.13 11,855.11 11,959.72 658.3M
2025-04-08 12,233.66 12,475.74 12,119.72 12,338.02 730.0M
2025-04-07 11,564.43 12,407.91 11,489.36 11,970.97 2,508.7M
2025-04-04 12,779.41 12,804.37 12,158.05 12,287.34 1,052.1M
2025-04-03 13,042.20 13,211.23 12,922.25 12,931.53 489.4M
2025-04-02 13,349.89 13,349.89 13,182.35 13,284.85 823.7M
2025-04-01 13,385.37 13,420.91 13,307.97 13,371.80 373.4M
2025-03-31 13,432.41 13,434.23 13,229.24 13,280.65 399.3M
2025-03-28 13,697.62 13,761.96 13,574.66 13,583.67 366.7M
2025-03-27 13,715.72 13,812.42 13,681.54 13,715.81 382.9M
2025-03-26 13,893.59 13,913.86 13,828.89 13,863.06 969.4M
2025-03-25 13,814.99 13,931.24 13,795.89 13,875.45 478.5M
2025-03-24 13,898.32 13,898.32 13,734.62 13,771.82 1,034.5M
2025-03-21 13,799.07 13,816.79 13,727.44 13,772.11 1,232.1M
2025-03-20 13,970.73 14,005.06 13,790.97 13,877.66 488.4M
2025-03-19 13,933.24 13,976.87 13,878.78 13,969.74 744.3M
2025-03-18 13,956.41 14,034.72 13,934.61 13,957.13 1,256.5M
2025-03-17 13,833.30 13,930.63 13,821.59 13,930.63 347.9M
2025-03-14 13,528.31 13,743.09 13,517.54 13,734.03 550.1M
2025-03-13 13,690.38 13,731.08 13,554.98 13,557.28 912.1M
2025-03-12 13,741.36 13,841.88 13,694.38 13,739.77 2,615.7M
2025-03-11 13,888.71 13,940.23 13,643.54 13,681.26 3,011.2M
2025-03-10 14,052.50 14,057.41 13,842.52 13,859.15 1,928.4M
2025-03-07 13,990.59 14,011.44 13,850.72 13,938.37 6,087.5M
2025-03-06 14,013.94 14,059.34 13,846.07 14,044.65 6,951.9M
2025-03-05 13,654.46 13,835.81 13,647.92 13,755.43 7,638.3M
2025-03-04 13,644.16 13,662.99 13,400.98 13,416.47 2,635.6M
2025-03-03 13,691.82 13,818.66 13,616.33 13,709.87 722.0M
2025-02-28 13,469.54 13,506.39 13,429.45 13,502.22 543.7M
2025-02-27 13,543.78 13,632.43 13,502.89 13,623.57 579.0M
2025-02-26 13,534.13 13,607.56 13,523.73 13,561.40 585.4M
2025-02-25 13,516.02 13,555.76 13,455.94 13,455.94 682.2M
2025-02-24 13,541.77 13,608.49 13,496.08 13,548.54 1,493.1M
2025-02-21 13,508.53 13,573.87 13,469.95 13,497.19 1,005.8M
2025-02-20 13,374.79 13,489.15 13,363.14 13,384.43 2,051.6M
2025-02-19 13,562.44 13,574.36 13,357.46 13,360.23 3,446.8M
2025-02-18 13,578.01 13,578.01 13,497.29 13,547.17 4,248.8M
2025-02-17 13,545.50 13,594.43 13,519.28 13,570.77 3,222.7M
2025-02-14 13,444.82 13,557.97 13,419.39 13,507.49 997.9M
2025-02-13 13,477.48 13,494.55 13,384.47 13,434.99 1,253.9M
2025-02-12 13,413.18 13,451.75 13,347.95 13,369.09 3,890.5M
2025-02-11 13,370.00 13,411.64 13,329.71 13,409.40 3,191.4M
2025-02-10 13,371.08 13,371.08 13,371.08 13,371.08 495.7M
2025-02-07 13,326.42 13,346.71 13,248.42 13,253.86 1,160.5M
2025-02-06 13,306.49 13,335.79 13,226.48 13,320.20 437.2M
2025-02-05 13,270.65 13,270.65 13,207.27 13,266.79 206.2M
2025-02-04 13,202.60 13,279.46 13,117.07 13,276.64 660.8M
2025-02-03 13,030.40 13,180.01 12,985.13 13,167.35 819.0M
2025-01-31 13,270.65 13,366.25 13,242.25 13,337.98 636.5M
2025-01-30 13,142.51 13,288.89 13,130.72 13,264.31 1,608.9M
2025-01-29 13,218.17 13,228.21 13,104.52 13,104.52 632.2M
2025-01-28 13,157.21 13,231.43 13,114.09 13,177.80 767.5M
2025-01-27 12,947.76 13,124.46 12,947.76 13,095.89 728.2M
2025-01-24 13,064.56 13,168.67 13,026.40 13,057.03 1,200.0M
2025-01-23 13,002.88 13,010.26 12,956.90 12,988.18 492.2M
2025-01-22 13,030.55 13,081.65 12,989.73 13,002.96 936.3M
2025-01-21 12,971.67 13,059.14 12,960.08 13,050.28 3,413.0M
2025-01-20 13,007.72 13,046.76 12,958.22 13,001.20 1,148.5M
2025-01-17 12,863.92 12,952.30 12,863.92 12,949.61 2,564.9M
2025-01-16 12,843.84 12,843.84 12,757.58 12,813.91 1,215.6M
2025-01-15 12,765.42 12,829.31 12,694.71 12,794.68 1,069.1M
2025-01-14 12,749.95 12,782.03 12,666.28 12,666.28 1,142.4M
2025-01-13 12,685.12 12,718.91 12,606.27 12,664.51 2,251.0M
2025-01-10 12,752.52 12,834.74 12,702.71 12,702.71 1,780.5M
2025-01-09 12,741.76 12,816.85 12,741.76 12,787.18 1,544.8M
2025-01-08 12,885.29 12,907.61 12,757.51 12,810.77 1,004.7M
2025-01-07 12,881.15 12,959.74 12,842.07 12,865.98 1,509.7M
2025-01-06 12,784.84 12,947.47 12,745.25 12,893.81 771.7M
2025-01-03 12,784.92 12,784.92 12,671.94 12,671.94 1,580.4M
2025-01-02 12,822.84 12,822.84 12,699.57 12,786.57 1,516.3M