CAC Oil & Gas

🏛️ france →
1,011.42
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
2022-12-30 1,036.39 1,036.39 1,023.42 1,023.42 0.0M
2022-12-29 1,035.47 1,041.20 1,025.24 1,036.39 0.0M
2022-12-28 1,040.29 1,050.53 1,030.00 1,035.47 0.0M
2022-12-27 1,033.54 1,050.59 1,033.54 1,040.28 0.0M
2022-12-23 1,029.84 1,037.68 1,024.16 1,033.49 0.0M
2022-12-22 1,030.27 1,046.44 1,027.09 1,029.84 0.0M
2022-12-21 1,001.21 1,032.78 1,000.23 1,030.22 0.0M
2022-12-20 991.12 1,008.53 982.33 1,001.22 0.0M
2022-12-19 975.32 1,006.52 975.32 991.14 0.0M
2022-12-16 988.70 997.02 971.50 975.29 0.0M
2022-12-15 1,005.98 1,013.89 988.13 988.70 0.0M
2022-12-14 1,012.78 1,024.54 1,001.47 1,006.00 0.0M
2022-12-13 991.49 1,022.76 991.49 1,012.78 0.0M
2022-12-12 985.95 993.57 978.62 991.48 0.0M
2022-12-09 993.85 994.22 972.99 985.98 0.0M
2022-12-08 990.10 1,010.99 990.10 994.34 0.0M
2022-12-07 1,010.82 1,010.82 989.03 990.09 0.0M
2022-12-06 1,012.20 1,016.19 997.57 1,010.83 0.0M
2022-12-05 1,016.55 1,022.82 1,010.42 1,012.14 0.0M
2022-12-02 1,023.24 1,023.24 1,003.43 1,016.55 0.0M
2022-12-01 1,040.24 1,040.24 1,023.02 1,023.27 0.0M
2022-11-30 1,017.41 1,041.96 1,017.41 1,040.24 0.0M
2022-11-29 997.75 1,024.17 997.75 1,017.33 0.0M
2022-11-28 1,009.57 1,009.57 983.73 997.74 0.0M
2022-11-25 999.83 1,014.71 999.83 1,009.57 0.0M
2022-11-24 996.26 1,007.89 996.26 999.81 0.0M
2022-11-23 1,003.41 1,018.98 991.99 996.19 0.0M
2022-11-22 963.48 1,006.62 963.48 1,003.39 0.0M
2022-11-21 992.11 1,000.48 961.52 963.41 0.0M
2022-11-18 992.56 1,018.94 984.65 992.13 0.0M
2022-11-17 1,005.98 1,010.71 990.28 992.56 0.0M
2022-11-16 997.83 1,021.24 997.83 1,005.98 0.0M
2022-11-15 983.55 1,000.12 975.59 997.85 0.0M
2022-11-14 985.03 997.33 982.80 983.55 0.0M
2022-11-11 977.46 994.48 971.40 985.05 0.0M
2022-11-10 980.73 992.25 968.88 977.30 0.0M
2022-11-09 991.60 992.36 974.75 980.78 0.0M
2022-11-08 1,005.16 1,005.21 987.60 988.06 0.0M
2022-11-07 998.09 1,009.39 986.42 1,005.03 0.0M
2022-11-04 983.48 1,007.35 983.48 998.11 0.0M
2022-11-03 968.38 986.53 965.42 983.48 0.0M
2022-11-02 978.02 991.27 971.61 973.69 0.0M
2022-11-01 955.02 978.70 955.02 977.98 0.0M
2022-10-31 946.07 966.45 931.70 955.01 0.0M
2022-10-28 944.22 963.76 937.17 946.06 0.0M
2022-10-27 927.22 946.72 923.32 944.32 0.0M
2022-10-26 923.15 925.13 911.15 919.50 0.0M
2022-10-25 927.06 929.75 920.66 923.15 0.0M
2022-10-24 917.73 933.19 903.66 926.97 0.0M
2022-10-21 918.11 918.51 904.10 917.73 0.0M
2022-10-20 911.75 934.30 911.75 918.15 0.0M
2022-10-19 903.91 919.57 903.91 911.70 0.0M
2022-10-18 919.80 923.58 903.91 903.91 0.0M
2022-10-17 905.57 921.21 905.54 918.35 0.0M
2022-10-14 890.64 917.73 890.64 905.58 0.0M
2022-10-13 864.56 895.92 864.56 890.67 0.0M
2022-10-12 877.12 883.00 857.14 864.57 0.0M
2022-10-11 895.85 895.85 867.99 877.12 0.0M
2022-10-10 914.06 914.75 890.93 895.83 0.0M
2022-10-07 892.36 917.38 892.36 914.11 0.0M
2022-10-06 897.95 906.74 884.85 892.36 0.0M
2022-10-05 891.10 903.52 876.86 900.68 0.0M
2022-10-04 865.33 895.97 865.33 891.09 0.0M
2022-10-03 839.99 869.77 834.05 865.31 0.0M
2022-09-30 823.13 847.03 823.13 839.93 0.0M
2022-09-29 821.01 826.53 807.97 823.13 0.0M
2022-09-28 832.81 833.70 806.95 820.97 0.0M
2022-09-27 818.42 842.67 818.42 832.92 0.0M
2022-09-26 811.21 825.55 806.21 818.37 0.0M
2022-09-23 849.40 851.37 806.18 811.19 0.0M
2022-09-22 854.21 864.54 843.86 853.83 0.0M
2022-09-21 852.82 866.27 849.95 854.43 0.0M
2022-09-20 861.18 873.34 850.65 852.79 0.0M
2022-09-19 870.01 871.76 844.60 861.18 0.0M
2022-09-16 875.75 881.82 864.88 869.95 0.0M
2022-09-15 897.23 901.52 873.57 875.80 0.0M
2022-09-14 876.09 907.79 870.01 897.23 0.0M
2022-09-13 886.33 887.82 869.32 876.14 0.0M
2022-09-12 873.49 890.91 873.49 886.58 0.0M
2022-09-09 861.53 882.91 861.53 873.33 0.0M
2022-09-08 870.09 884.49 857.75 861.52 0.0M
2022-09-07 903.89 903.89 865.72 870.49 0.0M
2022-09-06 928.28 931.50 901.61 903.89 0.0M
2022-09-05 901.30 937.44 901.18 928.26 0.0M
2022-09-02 882.34 909.29 879.50 901.36 0.0M
2022-09-01 887.71 888.30 872.89 878.97 0.0M
2022-08-31 916.87 916.87 876.93 887.71 0.0M
2022-08-30 950.15 957.03 915.77 916.80 0.0M
2022-08-29 942.15 954.78 927.91 950.14 0.0M
2022-08-26 944.32 953.52 939.11 942.12 0.0M
2022-08-25 937.82 956.47 937.82 944.29 0.0M
2022-08-24 955.52 955.52 937.76 937.76 0.0M
2022-08-23 925.59 956.42 922.49 955.48 0.0M
2022-08-22 920.29 929.62 907.63 925.61 0.0M
2022-08-19 922.93 932.21 915.30 920.36 0.0M
2022-08-18 901.71 924.48 901.71 922.95 0.0M
2022-08-17 901.55 908.40 890.94 901.71 0.0M
2022-08-16 888.16 909.54 888.16 901.56 0.0M
2022-08-15 908.14 915.62 875.33 888.09 0.0M
2022-08-12 909.28 924.94 903.52 908.12 0.0M
2022-08-11 894.75 909.28 892.62 909.28 0.0M
2022-08-10 889.53 896.27 876.39 884.14 0.0M
2022-08-09 871.78 895.53 867.99 889.50 0.0M
2022-08-08 856.78 878.08 856.78 871.80 0.0M
2022-08-05 853.64 860.35 836.49 856.77 0.0M
2022-08-04 854.49 868.85 844.02 853.67 0.0M
2022-08-03 847.90 872.76 841.83 854.49 0.0M
2022-08-02 859.77 865.12 847.89 847.89 0.0M
2022-08-01 873.57 881.49 859.73 859.75 0.0M
2022-07-29 845.83 876.62 840.54 873.59 0.0M
2022-07-28 871.14 871.14 841.45 845.11 0.0M
2022-07-27 860.86 874.84 858.94 871.12 0.0M
2022-07-26 858.87 871.57 858.87 860.92 0.0M
2022-07-25 849.79 858.86 837.73 858.77 0.0M
2022-07-22 838.25 851.18 834.22 849.79 0.0M
2022-07-21 859.78 862.10 829.36 838.25 0.0M
2022-07-20 857.79 869.47 853.12 859.76 0.0M
2022-07-19 849.97 862.02 842.73 857.79 0.0M
2022-07-18 828.77 861.76 828.77 849.97 0.0M
2022-07-15 804.95 833.66 804.95 828.77 0.0M
2022-07-14 843.30 846.36 800.10 804.90 0.0M
2022-07-13 839.37 848.22 828.07 843.28 0.0M
2022-07-12 854.73 861.11 835.74 842.74 0.0M
2022-07-11 860.71 862.34 844.54 854.72 0.0M
2022-07-08 861.48 876.74 851.85 860.69 0.0M
2022-07-07 831.48 867.22 831.48 861.42 0.0M
2022-07-06 857.06 870.36 820.07 831.45 0.0M
2022-07-05 912.06 912.42 857.04 857.04 0.0M
2022-07-04 873.83 912.55 873.83 912.55 0.0M
2022-07-01 877.96 888.41 865.80 873.78 0.0M
2022-06-30 890.06 890.09 869.04 877.96 0.0M
2022-06-29 885.08 907.04 885.08 890.08 0.0M
2022-06-28 873.92 897.50 873.92 885.04 0.0M
2022-06-27 865.79 881.05 861.77 873.92 0.0M
2022-06-24 841.28 869.49 832.89 865.84 0.0M
2022-06-23 857.62 870.77 841.25 841.25 0.0M
2022-06-22 883.66 883.66 844.60 857.87 0.0M
2022-06-21 877.53 891.08 873.14 883.70 0.0M
2022-06-20 862.36 884.65 857.05 877.53 0.0M
2022-06-17 904.67 907.93 862.37 862.37 0.0M
2022-06-16 931.52 935.06 893.03 904.68 0.0M
2022-06-15 940.49 944.48 923.61 931.31 0.0M
2022-06-14 936.92 955.22 926.74 940.55 0.0M
2022-06-13 950.27 950.27 921.43 928.56 0.0M
2022-06-10 971.28 972.06 950.36 950.36 0.0M
2022-06-09 985.31 999.36 971.23 971.28 0.0M
2022-06-08 972.62 987.06 972.38 985.31 0.0M
2022-06-07 967.54 973.33 962.61 972.57 0.0M
2022-06-06 951.16 971.69 951.16 967.52 0.0M
2022-06-03 945.42 953.41 942.38 951.24 0.0M
2022-06-02 943.10 946.97 928.96 945.40 0.0M
2022-06-01 966.57 969.60 943.10 943.10 0.0M
2022-05-31 958.64 973.05 958.64 966.56 0.0M
2022-05-30 957.20 967.24 949.70 958.69 0.0M
2022-05-27 960.57 966.43 948.27 957.20 0.0M
2022-05-26 941.09 961.87 940.89 960.55 0.0M
2022-05-25 915.41 952.58 915.41 941.11 0.0M
2022-05-24 929.38 929.43 911.75 915.41 0.0M
2022-05-23 903.48 929.45 903.48 929.45 0.0M
2022-05-20 900.08 918.17 897.13 903.40 0.0M
2022-05-19 910.98 916.06 892.34 900.02 0.0M
2022-05-18 913.54 926.79 907.32 911.03 0.0M
2022-05-17 903.07 922.04 903.07 913.52 0.0M
2022-05-16 891.79 907.15 884.31 903.06 0.0M
2022-05-13 861.92 895.39 861.92 891.81 0.0M
2022-05-12 878.18 879.59 858.29 861.92 0.0M
2022-05-11 841.81 878.29 841.81 878.29 0.0M
2022-05-10 842.79 855.03 828.44 841.52 0.0M
2022-05-09 886.45 890.76 841.31 842.79 0.0M
2022-05-06 867.72 893.40 867.59 886.40 0.0M
2022-05-05 856.96 880.94 856.96 867.72 0.0M
2022-05-04 854.91 870.96 854.91 856.78 0.0M
2022-05-03 824.39 854.89 818.42 854.88 0.0M
2022-05-02 828.96 834.57 817.47 824.38 0.0M
2022-04-29 822.01 834.44 820.63 828.99 0.0M
2022-04-28 799.01 827.24 797.69 821.86 0.0M
2022-04-27 788.96 802.68 786.91 795.46 0.0M
2022-04-26 776.70 799.65 776.25 788.96 0.0M
2022-04-25 808.03 808.03 776.65 776.70 0.0M
2022-04-22 830.40 830.40 807.07 807.98 0.0M
2022-04-21 828.92 843.39 828.42 830.49 0.0M
2022-04-20 833.86 835.34 824.45 828.87 0.0M
2022-04-19 822.39 850.92 822.39 833.80 0.0M
2022-04-14 826.54 826.64 815.60 822.37 0.0M
2022-04-13 816.66 832.21 815.21 826.43 0.0M
2022-04-12 818.22 819.47 805.01 816.68 0.0M
2022-04-11 803.09 828.66 803.09 818.24 0.0M
2022-04-08 789.87 805.23 789.87 803.06 0.0M
2022-04-07 800.75 805.94 786.46 789.23 0.0M
2022-04-06 811.02 811.02 794.61 800.70 0.0M
2022-04-05 816.13 823.26 801.11 811.02 0.0M
2022-04-04 817.86 825.84 808.33 816.14 0.0M
2022-04-01 804.38 821.55 798.32 817.81 0.0M
2022-03-31 809.27 816.11 802.85 804.36 0.0M
2022-03-30 799.38 822.15 799.33 818.37 0.0M
2022-03-29 814.07 833.72 793.27 799.39 0.0M
2022-03-28 828.42 841.89 814.03 814.03 0.0M
2022-03-25 812.55 828.49 799.66 828.38 0.0M
2022-03-24 807.30 824.54 806.22 812.49 0.0M
2022-03-23 800.08 807.93 795.22 806.57 0.0M
2022-03-22 796.22 804.12 795.25 800.07 0.0M
2022-03-21 790.98 806.24 790.98 796.14 0.0M
2022-03-18 798.75 799.51 780.88 790.93 0.0M
2022-03-17 790.22 802.25 788.85 798.73 0.0M
2022-03-16 793.06 805.04 785.73 790.23 0.0M
2022-03-15 793.24 793.39 769.83 792.87 0.0M
2022-03-14 792.23 803.81 787.88 793.46 0.0M
2022-03-11 793.07 808.39 790.78 792.15 0.0M
2022-03-10 802.14 812.06 788.36 793.07 0.0M
2022-03-09 795.12 813.19 791.21 803.27 0.0M
2022-03-08 779.66 806.77 779.66 795.12 0.0M
2022-03-07 770.51 787.97 757.69 779.56 0.0M
2022-03-04 798.74 798.74 767.05 770.77 0.0M
2022-03-03 832.78 842.36 798.78 798.78 0.0M
2022-03-02 765.61 824.64 764.81 824.56 0.0M
2022-03-01 787.42 797.83 760.58 765.58 0.0M
2022-02-28 829.91 829.91 773.53 787.38 0.0M
2022-02-25 819.25 834.86 814.92 829.88 0.0M
2022-02-24 851.20 851.20 815.28 819.18 0.0M
2022-02-23 857.02 866.49 850.04 851.27 0.0M
2022-02-22 858.36 868.29 849.77 857.03 0.0M
2022-02-21 871.37 875.74 855.95 858.81 0.0M
2022-02-18 871.49 880.37 864.43 871.59 0.0M
2022-02-17 884.70 885.32 864.93 871.78 0.0M
2022-02-16 877.49 888.14 871.35 884.71 0.0M
2022-02-15 878.78 891.28 862.71 877.49 0.0M
2022-02-14 898.22 898.23 876.03 878.79 0.0M
2022-02-11 892.40 902.26 883.83 898.23 0.0M
2022-02-10 899.15 899.15 883.36 892.37 0.0M
2022-02-09 880.63 899.99 876.85 899.13 0.0M
2022-02-08 880.39 898.59 879.50 880.52 0.0M
2022-02-07 876.42 881.33 868.43 880.37 0.0M
2022-02-04 855.87 878.72 855.87 876.38 0.0M
2022-02-03 865.44 872.61 849.89 855.97 0.0M
2022-02-02 882.48 883.08 865.10 865.47 0.0M
2022-02-01 863.84 883.18 863.84 882.43 0.0M
2022-01-31 880.62 886.05 860.96 863.74 0.0M
2022-01-28 890.03 890.77 867.74 880.57 0.0M
2022-01-27 878.40 902.56 864.14 889.99 0.0M
2022-01-26 846.01 883.55 846.01 878.51 0.0M
2022-01-25 824.91 847.22 824.91 845.94 0.0M
2022-01-24 855.29 860.36 820.47 824.97 0.0M
2022-01-21 864.93 869.31 847.82 855.34 0.0M
2022-01-20 883.24 886.05 862.74 873.79 0.0M
2022-01-19 870.05 885.38 868.22 883.22 0.0M
2022-01-18 857.68 876.98 857.19 870.09 0.0M
2022-01-17 856.53 862.49 854.24 857.73 0.0M
2022-01-14 843.69 858.21 840.99 855.27 0.0M
2022-01-13 847.15 847.15 835.60 843.67 0.0M
2022-01-12 822.47 847.70 822.47 847.19 0.0M
2022-01-11 807.90 822.42 804.68 822.38 0.0M
2022-01-10 804.07 813.56 803.91 807.89 0.0M
2022-01-07 796.25 807.99 796.25 804.06 0.0M
2022-01-06 796.17 804.06 785.67 796.19 0.0M
2022-01-05 787.53 802.29 787.53 796.20 0.0M
2022-01-04 784.40 791.14 781.65 787.55 0.0M
2022-01-03 772.89 786.25 768.38 780.52 0.0M