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
2023-12-29 1,080.35 1,088.67 1,076.71 1,082.82 0.0M
2023-12-28 1,097.86 1,097.86 1,078.86 1,080.37 0.0M
2023-12-27 1,094.71 1,104.65 1,094.71 1,097.84 0.0M
2023-12-22 1,090.37 1,103.68 1,090.37 1,094.72 0.0M
2023-12-21 1,093.41 1,097.46 1,078.50 1,090.33 0.0M
2023-12-20 1,089.40 1,105.40 1,089.40 1,093.41 0.0M
2023-12-19 1,094.31 1,094.31 1,083.10 1,089.43 0.0M
2023-12-18 1,080.39 1,101.51 1,080.39 1,094.44 0.0M
2023-12-15 1,076.18 1,102.33 1,076.18 1,080.38 0.0M
2023-12-14 1,074.63 1,081.62 1,068.33 1,076.18 0.0M
2023-12-13 1,074.45 1,080.90 1,069.77 1,074.59 0.0M
2023-12-12 1,086.89 1,096.78 1,074.06 1,074.44 0.0M
2023-12-11 1,085.70 1,092.63 1,079.58 1,086.90 0.0M
2023-12-08 1,064.34 1,086.69 1,064.34 1,085.71 0.0M
2023-12-07 1,064.28 1,069.62 1,060.27 1,064.29 0.0M
2023-12-06 1,078.40 1,082.99 1,064.10 1,064.28 0.0M
2023-12-05 1,078.58 1,088.88 1,075.14 1,078.40 0.0M
2023-12-04 1,095.87 1,095.87 1,069.27 1,078.58 0.0M
2023-12-01 1,093.86 1,102.55 1,090.39 1,096.04 0.0M
2023-11-30 1,084.32 1,114.79 1,084.32 1,093.86 0.0M
2023-11-29 1,109.34 1,109.34 1,082.24 1,084.33 0.0M
2023-11-28 1,103.68 1,113.58 1,101.64 1,109.32 0.0M
2023-11-27 1,108.54 1,113.77 1,097.26 1,103.66 0.0M
2023-11-24 1,102.70 1,115.11 1,102.70 1,108.48 0.0M
2023-11-23 1,085.89 1,105.30 1,085.89 1,102.71 0.0M
2023-11-22 1,103.53 1,112.77 1,074.04 1,085.83 0.0M
2023-11-21 1,106.11 1,110.36 1,096.77 1,103.53 0.0M
2023-11-20 1,086.09 1,108.06 1,086.09 1,106.06 0.0M
2023-11-17 1,070.60 1,091.09 1,070.60 1,086.06 0.0M
2023-11-16 1,099.01 1,100.61 1,068.89 1,070.55 0.0M
2023-11-15 1,098.20 1,101.78 1,089.74 1,099.03 0.0M
2023-11-14 1,103.38 1,110.72 1,091.47 1,098.20 0.0M
2023-11-13 1,090.43 1,105.23 1,090.43 1,103.36 0.0M
2023-11-10 1,079.30 1,099.06 1,079.30 1,090.42 0.0M
2023-11-09 1,065.21 1,079.18 1,060.45 1,079.18 0.0M
2023-11-08 1,076.06 1,082.59 1,067.98 1,068.62 0.0M
2023-11-07 1,099.72 1,099.72 1,076.01 1,076.01 0.0M
2023-11-06 1,093.57 1,105.60 1,091.00 1,099.86 0.0M
2023-11-03 1,131.43 1,135.40 1,082.72 1,093.42 0.0M
2023-11-02 1,113.53 1,132.04 1,105.20 1,131.39 0.0M
2023-11-01 1,106.36 1,123.41 1,103.34 1,113.48 0.0M
2023-10-31 1,102.95 1,110.29 1,092.85 1,106.36 0.0M
2023-10-30 1,101.61 1,116.05 1,096.67 1,102.95 0.0M
2023-10-27 1,106.72 1,122.53 1,098.59 1,101.60 0.0M
2023-10-26 1,088.24 1,097.33 1,075.47 1,092.62 0.0M
2023-10-25 1,085.57 1,090.21 1,075.15 1,088.24 0.0M
2023-10-24 1,089.73 1,100.49 1,082.34 1,085.67 0.0M
2023-10-23 1,094.01 1,096.39 1,083.38 1,089.63 0.0M
2023-10-20 1,106.18 1,117.22 1,093.31 1,094.00 0.0M
2023-10-19 1,117.93 1,121.08 1,092.44 1,106.18 0.0M
2023-10-18 1,107.97 1,124.30 1,107.97 1,117.96 0.0M
2023-10-17 1,105.64 1,114.59 1,100.13 1,107.95 0.0M
2023-10-16 1,108.62 1,120.51 1,104.01 1,105.66 0.0M
2023-10-13 1,092.34 1,116.16 1,092.34 1,108.52 0.0M
2023-10-12 1,083.69 1,099.63 1,083.69 1,092.37 0.0M
2023-10-11 1,088.84 1,105.30 1,082.91 1,083.45 0.0M
2023-10-10 1,079.54 1,088.99 1,067.65 1,088.99 0.0M
2023-10-09 1,060.68 1,092.11 1,060.68 1,079.45 0.0M
2023-10-06 1,051.11 1,065.74 1,045.65 1,060.65 0.0M
2023-10-05 1,056.61 1,056.78 1,039.10 1,051.11 0.0M
2023-10-04 1,077.14 1,080.05 1,048.54 1,056.61 0.0M
2023-10-03 1,082.48 1,090.49 1,072.51 1,077.12 0.0M
2023-10-02 1,095.91 1,108.78 1,078.77 1,082.46 0.0M
2023-09-29 1,117.81 1,117.81 1,092.21 1,095.90 0.0M
2023-09-28 1,106.81 1,133.47 1,106.81 1,117.88 0.0M
2023-09-27 1,088.10 1,106.81 1,087.39 1,106.81 0.0M
2023-09-26 1,092.06 1,092.06 1,074.57 1,088.08 0.0M
2023-09-25 1,089.35 1,099.81 1,083.65 1,092.07 0.0M
2023-09-22 1,088.65 1,092.34 1,077.04 1,089.34 0.0M
2023-09-21 1,096.98 1,102.49 1,081.22 1,088.65 0.0M
2023-09-20 1,109.14 1,109.14 1,082.78 1,097.04 0.0M
2023-09-19 1,091.11 1,112.38 1,091.11 1,109.14 0.0M
2023-09-18 1,098.13 1,101.34 1,088.42 1,091.09 0.0M
2023-09-15 1,096.07 1,108.97 1,093.38 1,098.16 0.0M
2023-09-14 1,078.30 1,097.96 1,078.30 1,096.16 0.0M
2023-09-13 1,080.33 1,089.20 1,073.99 1,078.38 0.0M
2023-09-12 1,071.28 1,081.33 1,065.50 1,080.33 0.0M
2023-09-11 1,066.23 1,078.86 1,066.23 1,071.30 0.0M
2023-09-08 1,055.59 1,066.37 1,049.32 1,064.93 0.0M
2023-09-07 1,049.41 1,059.73 1,047.85 1,055.60 0.0M
2023-09-06 1,051.83 1,058.46 1,045.89 1,049.41 0.0M
2023-09-05 1,033.06 1,060.54 1,028.58 1,056.72 0.0M
2023-09-04 1,038.87 1,046.45 1,032.79 1,035.83 0.0M
2023-09-01 1,023.66 1,046.03 1,023.66 1,038.85 0.0M
2023-08-31 1,021.18 1,030.90 1,020.24 1,023.64 0.0M
2023-08-30 1,021.34 1,027.53 1,016.40 1,021.18 0.0M
2023-08-29 1,021.72 1,027.98 1,020.43 1,021.44 0.0M
2023-08-28 1,011.54 1,026.25 1,011.54 1,021.71 0.0M
2023-08-25 1,009.26 1,021.09 1,009.26 1,011.51 0.0M
2023-08-24 1,005.60 1,015.70 1,003.92 1,009.25 0.0M
2023-08-23 1,023.42 1,023.42 997.18 1,005.59 0.0M
2023-08-22 1,017.11 1,029.07 1,014.44 1,023.45 0.0M
2023-08-21 1,006.39 1,029.09 1,006.39 1,017.13 0.0M
2023-08-18 1,003.33 1,006.40 992.88 1,006.40 0.0M
2023-08-17 995.94 1,005.43 991.35 1,003.37 0.0M
2023-08-16 991.16 999.97 987.01 995.99 0.0M
2023-08-15 1,003.13 1,004.71 988.82 991.33 0.0M
2023-08-14 1,009.02 1,010.11 995.06 999.71 0.0M
2023-08-11 1,019.55 1,019.55 998.59 1,008.97 0.0M
2023-08-10 1,006.42 1,024.62 1,006.42 1,019.72 0.0M
2023-08-09 974.47 1,010.33 974.47 1,006.41 0.0M
2023-08-08 979.50 979.50 952.85 974.47 0.0M
2023-08-07 980.35 983.44 971.81 979.48 0.0M
2023-08-04 956.56 981.47 956.56 980.34 0.0M
2023-08-03 939.44 958.18 935.29 956.57 0.0M
2023-08-02 965.96 969.42 940.08 940.90 0.0M
2023-08-01 978.18 986.24 965.45 965.96 0.0M
2023-07-31 964.30 980.64 961.88 976.88 0.0M
2023-07-28 960.47 966.41 952.46 963.32 0.0M
2023-07-27 951.43 964.77 946.60 960.47 0.0M
2023-07-26 959.53 961.73 943.34 951.42 0.0M
2023-07-25 966.97 973.38 955.88 959.52 0.0M
2023-07-24 954.50 969.41 949.75 966.97 0.0M
2023-07-21 942.85 955.75 942.85 954.35 0.0M
2023-07-20 928.17 947.55 928.17 942.83 0.0M
2023-07-19 913.17 929.17 908.55 926.05 0.0M
2023-07-18 902.72 915.03 897.18 913.01 0.0M
2023-07-17 908.54 918.88 902.26 902.77 0.0M
2023-07-14 932.01 932.01 906.28 908.59 0.0M
2023-07-13 931.11 942.06 931.11 931.99 0.0M
2023-07-12 920.85 935.35 920.84 931.08 0.0M
2023-07-11 908.06 921.81 907.27 920.68 0.0M
2023-07-10 904.72 918.45 904.72 908.01 0.0M
2023-07-07 894.46 909.17 894.46 904.71 0.0M
2023-07-06 929.69 929.69 894.45 894.46 0.0M
2023-07-05 945.68 946.97 928.83 929.73 0.0M
2023-07-04 944.53 951.81 944.50 945.67 0.0M
2023-07-03 934.81 953.10 934.81 944.49 0.0M
2023-06-30 916.97 938.37 916.97 928.79 0.0M
2023-06-29 917.51 926.07 915.35 916.91 0.0M
2023-06-28 915.54 923.43 904.70 916.70 0.0M
2023-06-27 934.85 936.18 908.41 915.51 0.0M
2023-06-26 917.00 932.02 904.64 925.41 0.0M
2023-06-23 921.09 930.30 914.67 916.97 0.0M
2023-06-22 938.65 940.47 923.01 924.51 0.0M
2023-06-21 935.77 948.50 929.08 947.77 0.0M
2023-06-20 947.85 947.85 932.35 935.77 0.0M
2023-06-19 948.05 959.31 945.15 947.86 0.0M
2023-06-16 947.73 957.63 945.24 948.12 0.0M
2023-06-15 948.48 951.90 940.13 945.45 0.0M
2023-06-14 947.52 966.06 945.46 948.53 0.0M
2023-06-13 948.84 961.94 945.18 952.57 0.0M
2023-06-12 965.71 965.71 946.35 948.84 0.0M
2023-06-09 967.71 970.85 957.57 965.74 0.0M
2023-06-08 963.60 978.89 963.60 967.70 0.0M
2023-06-07 956.10 967.40 947.02 963.55 0.0M
2023-06-06 964.34 964.34 944.36 956.05 0.0M
2023-06-05 969.94 984.57 962.62 964.50 0.0M
2023-06-02 945.79 972.23 945.79 969.87 0.0M
2023-06-01 933.47 950.30 930.18 945.79 0.0M
2023-05-31 946.34 949.15 919.90 933.44 0.0M
2023-05-30 978.09 978.09 946.31 946.33 0.0M
2023-05-29 977.94 987.63 976.75 978.09 0.0M
2023-05-26 964.17 978.77 960.39 977.87 0.0M
2023-05-25 995.46 995.62 963.65 964.13 0.0M
2023-05-24 998.19 1,003.37 985.08 995.46 0.0M
2023-05-23 980.71 1,001.11 976.56 998.21 0.0M
2023-05-22 983.81 984.50 974.74 980.71 0.0M
2023-05-19 976.92 991.82 976.92 984.26 0.0M
2023-05-18 969.01 986.37 969.01 976.96 0.0M
2023-05-17 968.99 968.99 968.99 968.99 0.0M
2023-05-16 979.70 980.98 967.11 968.76 0.0M
2023-05-15 974.80 982.46 971.93 979.76 0.0M
2023-05-12 962.77 980.19 960.27 977.73 0.0M
2023-05-11 974.44 983.10 955.00 962.88 0.0M
2023-05-10 971.10 986.97 968.25 974.44 0.0M
2023-05-09 983.64 983.64 966.33 971.02 0.0M
2023-05-08 982.32 994.67 979.98 983.61 0.0M
2023-05-05 957.33 985.25 957.33 982.32 0.0M
2023-05-04 959.36 977.09 949.96 957.33 0.0M
2023-05-03 966.25 979.76 953.70 959.36 0.0M
2023-05-02 1,015.27 1,015.30 966.01 966.01 0.0M
2023-04-28 996.63 1,017.06 981.00 1,015.24 0.0M
2023-04-27 1,004.95 1,018.60 994.50 996.63 0.0M
2023-04-26 1,010.12 1,025.23 1,009.07 1,021.71 0.0M
2023-04-25 1,019.82 1,020.84 1,005.13 1,010.13 0.0M
2023-04-24 1,010.83 1,021.97 1,000.58 1,019.82 0.0M
2023-04-21 1,008.49 1,016.40 1,002.73 1,010.85 0.0M
2023-04-20 1,016.96 1,017.97 1,005.05 1,008.49 0.0M
2023-04-19 1,022.43 1,024.63 1,009.37 1,016.98 0.0M
2023-04-18 1,029.80 1,032.11 1,016.51 1,026.33 0.0M
2023-04-17 1,028.34 1,042.27 1,028.17 1,028.17 0.0M
2023-04-14 1,021.43 1,033.18 1,016.50 1,028.32 0.0M
2023-04-13 1,024.30 1,030.22 1,019.27 1,021.43 0.0M
2023-04-12 1,024.36 1,035.43 1,020.70 1,024.26 0.0M
2023-04-11 1,008.49 1,027.77 1,008.49 1,024.40 0.0M
2023-04-06 1,006.00 1,022.14 1,006.00 1,008.23 0.0M
2023-04-05 996.23 1,011.46 995.60 1,002.42 0.0M
2023-04-04 1,010.70 1,017.36 996.23 996.23 0.0M
2023-04-03 956.71 1,014.07 956.71 1,010.68 0.0M
2023-03-31 957.12 959.89 948.86 956.67 0.0M
2023-03-30 946.49 962.81 942.63 957.13 0.0M
2023-03-29 941.40 948.45 936.72 946.52 0.0M
2023-03-28 918.37 944.92 918.37 941.37 0.0M
2023-03-27 912.74 929.40 905.25 918.46 0.0M
2023-03-24 942.86 942.86 896.94 912.77 0.0M
2023-03-23 942.87 942.87 942.87 942.87 0.0M
2023-03-22 971.88 971.98 955.76 959.57 0.0M
2023-03-21 948.22 983.36 948.22 971.87 0.0M
2023-03-20 935.75 955.32 911.82 948.12 0.0M
2023-03-17 938.00 968.13 927.37 935.81 0.0M
2023-03-16 937.23 958.47 914.56 937.99 0.0M
2023-03-15 993.12 993.13 931.93 937.20 0.0M
2023-03-14 970.13 995.08 956.06 993.12 0.0M
2023-03-13 1,019.75 1,019.75 962.76 970.13 0.0M
2023-03-10 1,019.76 1,019.76 1,019.76 1,019.76 0.0M
2023-03-09 1,035.49 1,035.49 1,020.55 1,027.78 0.0M
2023-03-08 1,037.30 1,041.85 1,033.98 1,035.52 0.0M
2023-03-07 1,042.25 1,049.29 1,035.45 1,037.35 0.0M
2023-03-06 1,037.62 1,045.28 1,037.62 1,042.25 0.0M
2023-03-03 1,038.17 1,041.42 1,016.40 1,037.62 0.0M
2023-03-02 1,017.53 1,038.40 1,017.53 1,037.87 0.0M
2023-03-01 1,026.96 1,031.78 1,016.87 1,017.50 0.0M
2023-02-28 1,037.87 1,039.94 1,026.94 1,026.94 0.0M
2023-02-27 1,020.19 1,041.46 1,020.19 1,037.86 0.0M
2023-02-24 1,035.56 1,050.81 1,020.12 1,020.12 0.0M
2023-02-23 1,024.84 1,044.30 1,021.22 1,035.55 0.0M
2023-02-22 1,029.01 1,029.78 1,015.91 1,023.05 0.0M
2023-02-21 1,033.61 1,038.33 1,020.17 1,029.05 0.0M
2023-02-20 1,028.26 1,036.75 1,028.26 1,033.59 0.0M
2023-02-17 1,051.45 1,051.45 1,022.69 1,028.26 0.0M
2023-02-16 1,053.18 1,061.92 1,046.54 1,051.48 0.0M
2023-02-15 1,052.91 1,056.17 1,046.70 1,053.24 0.0M
2023-02-14 1,045.46 1,059.82 1,044.37 1,053.08 0.0M
2023-02-13 1,042.30 1,048.67 1,035.37 1,045.44 0.0M
2023-02-10 1,016.96 1,051.29 1,009.73 1,042.32 0.0M
2023-02-09 992.72 1,017.49 992.72 1,017.14 0.0M
2023-02-08 1,010.13 1,013.80 980.00 992.68 0.0M
2023-02-07 978.62 1,010.08 978.62 1,010.08 0.0M
2023-02-06 990.22 993.34 976.30 978.62 0.0M
2023-02-03 970.44 999.63 969.84 990.23 0.0M
2023-02-02 984.02 986.27 964.74 970.45 0.0M
2023-02-01 1,000.65 1,007.22 984.05 984.05 0.0M
2023-01-31 1,016.14 1,016.15 994.52 1,000.65 0.0M
2023-01-30 1,028.18 1,028.18 1,008.45 1,016.14 0.0M
2023-01-27 1,024.97 1,038.23 1,022.75 1,028.14 0.0M
2023-01-26 1,022.64 1,031.89 1,017.96 1,024.97 0.0M
2023-01-25 1,027.63 1,032.22 1,010.37 1,022.64 0.0M
2023-01-24 1,036.87 1,037.82 1,024.92 1,027.64 0.0M
2023-01-23 1,029.92 1,040.75 1,025.76 1,036.87 0.0M
2023-01-20 1,020.86 1,040.48 1,020.86 1,029.93 0.0M
2023-01-19 1,026.64 1,032.52 1,014.75 1,020.88 0.0M
2023-01-18 1,032.87 1,051.72 1,032.87 1,042.98 0.0M
2023-01-17 1,037.45 1,046.07 1,017.29 1,041.86 0.0M
2023-01-16 1,043.36 1,052.29 1,037.46 1,037.46 0.0M
2023-01-13 1,037.86 1,055.38 1,037.86 1,043.30 0.0M
2023-01-12 1,036.19 1,044.10 1,031.01 1,037.85 0.0M
2023-01-11 1,020.46 1,036.63 1,020.46 1,026.72 0.0M
2023-01-10 1,019.13 1,025.87 1,011.07 1,020.46 0.0M
2023-01-09 1,024.73 1,029.91 1,016.78 1,019.10 0.0M
2023-01-06 1,011.57 1,029.20 1,011.57 1,024.82 0.0M
2023-01-05 1,004.97 1,015.65 1,001.50 1,011.47 0.0M
2023-01-04 1,028.70 1,028.70 1,002.40 1,004.95 0.0M
2023-01-03 1,041.73 1,061.30 1,024.05 1,028.66 0.0M
2023-01-02 1,023.62 1,048.50 1,021.91 1,046.79 0.0M