CAC Small

CACS
🏛️ france →
15,826.94
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 11,711.20 11,718.95 11,633.12 11,649.73 13.6M
2023-12-28 11,664.99 11,695.99 11,651.61 11,689.50 10.6M
2023-12-27 11,547.13 11,643.01 11,545.53 11,643.01 18.7M
2023-12-22 11,468.29 11,509.51 11,449.30 11,509.51 10.8M
2023-12-21 11,420.73 11,455.75 11,388.25 11,454.65 9.9M
2023-12-20 11,445.78 11,507.30 11,419.97 11,500.30 12.2M
2023-12-19 11,321.49 11,412.65 11,321.49 11,410.16 9.6M
2023-12-18 11,261.22 11,298.15 11,238.37 11,283.60 8.8M
2023-12-15 11,245.48 11,331.05 11,240.47 11,312.46 15.7M
2023-12-14 11,035.69 11,185.54 11,035.69 11,141.63 10.8M
2023-12-13 10,757.72 10,950.02 10,752.97 10,906.80 7.8M
2023-12-12 10,875.07 10,897.76 10,756.61 10,764.28 8.6M
2023-12-11 10,908.84 10,929.56 10,859.84 10,882.33 8.3M
2023-12-08 10,835.19 10,921.76 10,835.19 10,898.49 9.6M
2023-12-07 10,810.70 10,825.22 10,727.89 10,819.09 8.3M
2023-12-06 10,766.11 10,832.82 10,760.02 10,815.27 13.4M
2023-12-05 10,690.47 10,763.97 10,664.77 10,759.76 17.2M
2023-12-04 10,722.14 10,769.07 10,664.66 10,688.48 13.0M
2023-12-01 10,670.00 10,713.20 10,611.29 10,713.07 13.1M
2023-11-30 10,703.04 10,722.55 10,625.24 10,643.13 16.9M
2023-11-29 10,674.58 10,705.37 10,666.49 10,681.57 16.6M
2023-11-28 10,627.08 10,629.89 10,579.85 10,624.48 12.8M
2023-11-27 10,687.64 10,714.79 10,624.00 10,634.53 24.3M
2023-11-24 10,660.04 10,666.88 10,629.75 10,666.86 40.6M
2023-11-23 10,660.18 10,664.49 10,614.00 10,660.40 15.3M
2023-11-22 10,610.84 10,656.95 10,607.68 10,651.00 19.8M
2023-11-21 10,749.67 10,754.33 10,575.85 10,588.57 68.9M
2023-11-20 10,806.12 10,836.09 10,755.90 10,760.06 14.8M
2023-11-17 10,795.15 10,831.34 10,691.31 10,776.66 19.2M
2023-11-16 10,840.46 10,847.08 10,749.72 10,770.18 9.0M
2023-11-15 10,867.52 10,893.97 10,819.94 10,857.89 6.9M
2023-11-14 10,443.83 10,650.15 10,423.71 10,639.14 7.1M
2023-11-13 10,388.44 10,436.08 10,383.00 10,419.78 6.0M
2023-11-10 10,368.57 10,368.57 10,280.90 10,341.26 8.5M
2023-11-09 10,255.49 10,392.64 10,253.46 10,386.18 8.3M
2023-11-08 10,180.67 10,291.38 10,174.67 10,236.78 7.8M
2023-11-07 10,191.86 10,213.92 10,147.00 10,177.54 6.8M
2023-11-06 10,380.21 10,381.55 10,226.32 10,233.51 8.3M
2023-11-03 10,269.89 10,370.87 10,266.31 10,325.18 52.0M
2023-11-02 10,017.27 10,212.76 10,017.27 10,169.19 104.4M
2023-11-01 9,921.03 9,974.04 9,868.96 9,953.97 46.6M
2023-10-31 9,780.92 9,907.11 9,774.58 9,902.42 34.2M
2023-10-30 9,765.48 9,810.15 9,746.40 9,759.70 19.8M
2023-10-27 9,667.17 9,776.13 9,643.95 9,739.51 26.4M
2023-10-26 9,579.79 9,673.17 9,569.18 9,652.16 29.3M
2023-10-25 9,800.20 9,800.20 9,610.74 9,636.34 35.1M
2023-10-24 9,733.18 9,818.31 9,731.31 9,801.59 20.1M
2023-10-23 9,773.11 9,782.51 9,606.91 9,701.56 7.7M
2023-10-20 9,914.25 9,944.47 9,790.86 9,794.50 15.3M
2023-10-19 10,075.97 10,078.65 9,987.77 9,993.45 27.0M
2023-10-18 10,264.59 10,266.94 10,117.18 10,131.55 30.7M
2023-10-17 10,249.73 10,283.88 10,171.41 10,239.54 33.8M
2023-10-16 10,268.71 10,293.92 10,192.72 10,242.10 43.5M
2023-10-13 10,447.02 10,450.28 10,251.43 10,266.20 227.6M
2023-10-12 10,527.95 10,532.75 10,430.61 10,447.43 145.5M
2023-10-11 10,485.21 10,528.55 10,477.59 10,500.57 8.1M
2023-10-10 10,412.20 10,509.84 10,412.20 10,475.70 14.0M
2023-10-09 10,394.11 10,432.03 10,322.13 10,344.54 11.6M
2023-10-06 10,380.03 10,422.15 10,319.83 10,416.87 10.9M
2023-10-05 10,491.38 10,527.24 10,351.38 10,359.51 12.6M
2023-10-04 10,520.31 10,538.86 10,458.02 10,481.73 17.7M
2023-10-03 10,811.62 10,812.87 10,598.16 10,598.16 18.9M
2023-10-02 10,969.23 11,047.14 10,862.40 10,881.08 31.0M
2023-09-29 10,905.35 11,023.43 10,902.24 10,937.42 6.6M
2023-09-28 10,911.17 10,921.69 10,818.39 10,846.42 7.1M
2023-09-27 10,879.59 10,939.12 10,878.47 10,910.39 8.9M
2023-09-26 10,968.51 10,968.51 10,891.30 10,891.30 10.1M
2023-09-25 11,175.10 11,188.79 10,991.83 11,012.24 12.2M
2023-09-22 11,167.33 11,225.74 11,151.77 11,210.32 9.2M
2023-09-21 11,349.63 11,351.43 11,215.29 11,222.90 11.3M
2023-09-20 11,362.35 11,413.01 11,359.93 11,386.47 11.2M
2023-09-19 11,388.65 11,399.15 11,324.99 11,331.63 15.3M
2023-09-18 11,645.85 11,645.85 11,433.29 11,445.20 12.7M
2023-09-15 11,768.20 11,799.45 11,645.96 11,645.96 8.8M
2023-09-14 11,695.02 11,732.57 11,612.38 11,704.70 9.1M
2023-09-13 11,746.29 11,769.11 11,701.53 11,728.64 11.1M
2023-09-12 11,793.31 11,800.78 11,746.14 11,770.40 9.6M
2023-09-11 11,845.98 11,871.60 11,790.43 11,793.41 5.9M
2023-09-08 11,796.77 11,816.86 11,736.42 11,816.86 6.2M
2023-09-07 11,843.79 11,882.45 11,775.91 11,801.33 5.8M
2023-09-06 11,931.03 11,945.89 11,901.94 11,906.44 4.7M
2023-09-05 11,942.86 11,987.81 11,924.67 11,953.41 5.1M
2023-09-04 12,048.62 12,089.57 11,972.84 11,972.84 5.3M
2023-09-01 12,029.33 12,040.71 11,992.67 12,006.06 7.3M
2023-08-31 11,987.69 12,037.41 11,985.73 12,036.29 9.7M
2023-08-30 12,027.58 12,034.86 11,947.24 11,971.36 7.7M
2023-08-29 12,059.89 12,090.08 12,011.98 12,039.61 6.0M
2023-08-28 11,943.42 12,016.75 11,943.42 12,016.75 5.3M
2023-08-25 11,889.69 11,963.40 11,889.69 11,926.99 4.2M
2023-08-24 12,077.60 12,086.70 11,906.32 11,916.71 5.6M
2023-08-23 12,031.62 12,067.94 11,976.67 12,025.44 6.0M
2023-08-22 11,997.36 12,063.14 11,997.36 12,018.49 6.7M
2023-08-21 11,979.45 12,031.62 11,972.50 11,976.30 6.5M
2023-08-18 11,986.86 11,986.86 11,865.08 11,957.15 5.9M
2023-08-17 12,075.27 12,090.37 12,019.85 12,035.78 4.3M
2023-08-16 12,108.92 12,145.04 12,096.19 12,123.47 8.6M
2023-08-15 12,151.53 12,170.10 12,074.55 12,088.03 4.2M
2023-08-14 12,133.81 12,176.78 12,111.75 12,148.50 4.0M
2023-08-11 12,157.30 12,171.11 12,126.98 12,147.29 5.8M
2023-08-10 12,158.60 12,202.13 12,155.90 12,180.22 6.0M
2023-08-09 12,132.44 12,153.43 12,114.15 12,123.91 5.5M
2023-08-08 12,076.91 12,091.70 12,042.42 12,068.61 6.7M
2023-08-07 12,101.73 12,137.75 12,090.86 12,107.80 6.9M
2023-08-04 12,095.38 12,120.24 12,058.50 12,098.17 10.8M
2023-08-03 12,136.61 12,141.74 12,072.05 12,090.36 10.5M
2023-08-02 12,273.73 12,286.15 12,195.78 12,205.14 12.5M
2023-08-01 12,405.04 12,438.63 12,350.72 12,350.72 21.2M
2023-07-31 12,455.91 12,470.70 12,426.21 12,426.21 18.4M
2023-07-28 12,448.21 12,448.21 12,362.71 12,431.63 11.9M
2023-07-27 12,358.19 12,479.70 12,354.84 12,465.52 6.7M
2023-07-26 12,366.31 12,381.11 12,304.29 12,340.84 8.3M
2023-07-25 12,335.42 12,361.98 12,311.98 12,360.46 12.1M
2023-07-24 12,279.05 12,360.03 12,273.12 12,342.13 10.9M
2023-07-21 12,310.55 12,314.88 12,266.79 12,275.21 7.9M
2023-07-20 12,345.37 12,373.43 12,310.77 12,325.06 14.2M
2023-07-19 12,337.16 12,358.95 12,316.65 12,349.20 7.6M
2023-07-18 12,206.77 12,290.63 12,206.77 12,278.15 12.1M
2023-07-17 12,245.60 12,264.72 12,204.01 12,205.91 11.4M
2023-07-14 12,313.71 12,337.81 12,302.40 12,312.14 15.5M
2023-07-13 12,327.41 12,351.25 12,316.71 12,333.24 16.3M
2023-07-12 12,297.58 12,306.72 12,258.68 12,303.39 30.4M
2023-07-11 12,251.07 12,282.86 12,236.57 12,260.50 19.1M
2023-07-10 12,158.80 12,257.91 12,156.62 12,226.53 19.0M
2023-07-07 12,086.10 12,192.13 12,076.64 12,180.14 12.2M
2023-07-06 12,198.88 12,205.32 12,065.19 12,070.98 12.8M
2023-07-05 12,220.39 12,274.81 12,210.52 12,247.42 14.2M
2023-07-04 12,264.42 12,298.03 12,264.42 12,289.77 11.4M
2023-07-03 12,324.16 12,325.43 12,276.34 12,278.53 19.0M
2023-06-30 12,273.34 12,333.25 12,272.02 12,288.71 19.6M
2023-06-29 12,166.17 12,239.80 12,150.04 12,235.18 55.5M
2023-06-28 12,045.09 12,148.59 12,035.81 12,148.59 14.2M
2023-06-27 12,039.31 12,050.66 11,980.73 11,987.84 13.7M
2023-06-26 12,083.28 12,083.28 11,998.38 12,020.94 26.4M
2023-06-23 12,140.88 12,160.44 12,079.49 12,079.49 17.0M
2023-06-22 12,224.08 12,224.08 12,180.70 12,196.16 13.0M
2023-06-21 12,319.78 12,339.06 12,283.43 12,305.31 14.3M
2023-06-20 12,319.91 12,354.31 12,296.09 12,315.23 25.3M
2023-06-19 12,385.80 12,410.60 12,336.42 12,343.46 19.1M
2023-06-16 12,389.06 12,466.07 12,382.27 12,444.11 17.8M
2023-06-15 12,425.79 12,431.56 12,354.43 12,381.36 17.5M
2023-06-14 12,406.34 12,465.35 12,402.09 12,429.91 17.2M
2023-06-13 12,364.77 12,400.25 12,334.82 12,398.87 13.2M
2023-06-12 12,275.38 12,330.17 12,273.89 12,327.50 14.8M
2023-06-09 12,257.91 12,277.06 12,232.25 12,247.76 9.7M
2023-06-08 12,211.96 12,262.58 12,202.35 12,262.58 10.7M
2023-06-07 12,205.94 12,248.77 12,177.24 12,222.94 20.2M
2023-06-06 12,204.61 12,204.61 12,142.54 12,177.26 8.3M
2023-06-05 12,296.01 12,319.56 12,201.25 12,221.44 9.1M
2023-06-02 12,063.61 12,202.41 12,060.20 12,202.41 6.9M
2023-06-01 11,929.43 12,007.14 11,929.43 12,006.74 12.7M
2023-05-31 11,898.38 11,964.79 11,893.80 11,917.20 10.6M
2023-05-30 12,073.56 12,074.35 11,951.43 11,951.43 5.8M
2023-05-29 12,101.48 12,102.78 12,046.51 12,064.60 6.2M
2023-05-26 12,027.66 12,065.97 11,985.10 12,063.17 12.2M
2023-05-25 12,086.96 12,089.99 11,994.74 11,994.74 9.0M
2023-05-24 12,157.79 12,158.80 12,097.45 12,105.36 10.4M
2023-05-23 12,288.36 12,298.40 12,232.44 12,239.62 9.5M
2023-05-22 12,272.16 12,308.84 12,248.79 12,269.01 6.9M
2023-05-19 12,294.44 12,326.65 12,278.64 12,278.64 6.4M
2023-05-18 12,327.58 12,343.79 12,283.98 12,299.29 5.1M
2023-05-17 12,260.48 12,308.98 12,252.44 12,306.90 7.0M
2023-05-16 12,278.74 12,336.52 12,248.85 12,291.44 14.1M
2023-05-15 12,308.96 12,341.04 12,274.05 12,311.54 12.7M
2023-05-12 12,288.16 12,299.85 12,255.81 12,276.31 16.8M
2023-05-11 12,276.27 12,325.21 12,266.63 12,300.91 19.3M
2023-05-10 12,262.26 12,276.03 12,202.61 12,246.11 15.7M
2023-05-09 12,271.50 12,277.45 12,182.53 12,245.79 25.6M
2023-05-08 12,224.93 12,328.30 12,218.75 12,302.22 25.1M
2023-05-05 11,991.31 12,188.03 11,991.31 12,188.03 28.8M
2023-05-04 12,020.98 12,038.09 11,938.42 11,958.63 14.8M
2023-05-03 12,102.13 12,102.88 12,020.25 12,032.29 20.9M
2023-05-02 12,139.63 12,200.27 12,074.45 12,077.94 21.6M
2023-04-28 11,977.66 12,057.74 11,906.24 12,055.36 14.9M
2023-04-27 11,931.83 11,950.94 11,881.78 11,909.92 14.9M
2023-04-26 11,955.19 11,969.09 11,881.91 11,935.55 11.8M
2023-04-25 12,031.95 12,036.09 11,970.85 11,979.83 18.8M
2023-04-24 12,162.30 12,184.16 12,122.93 12,125.99 17.1M
2023-04-21 12,312.60 12,314.73 12,159.35 12,168.56 30.9M
2023-04-20 12,372.16 12,372.16 12,288.40 12,314.59 8.7M
2023-04-19 12,419.92 12,421.22 12,360.66 12,367.03 12.2M
2023-04-18 12,440.63 12,450.21 12,410.00 12,425.93 28.9M
2023-04-17 12,352.92 12,408.94 12,352.92 12,408.27 35.8M
2023-04-14 12,298.94 12,350.73 12,290.84 12,308.21 27.1M
2023-04-13 12,216.77 12,264.30 12,215.42 12,252.65 13.6M
2023-04-12 12,218.70 12,245.95 12,160.91 12,161.27 13.5M
2023-04-11 12,188.61 12,236.87 12,183.09 12,209.22 10.9M
2023-04-06 12,113.62 12,141.98 12,081.53 12,118.78 11.4M
2023-04-05 12,217.02 12,230.90 12,083.22 12,108.18 18.4M
2023-04-04 12,317.11 12,336.91 12,222.82 12,228.35 19.3M
2023-04-03 12,274.98 12,290.21 12,239.28 12,268.67 11.5M
2023-03-31 12,189.11 12,191.18 12,118.57 12,178.60 11.3M
2023-03-30 12,069.27 12,161.11 12,069.27 12,151.55 15.3M
2023-03-29 11,939.36 12,002.87 11,919.33 11,991.37 20.0M
2023-03-28 12,048.19 12,057.64 11,888.52 11,895.53 10.2M
2023-03-27 12,110.58 12,126.26 11,982.60 11,982.60 12.1M
2023-03-24 12,156.01 12,156.01 11,961.59 12,048.99 15.5M
2023-03-23 12,118.20 12,201.74 12,050.25 12,185.74 12.9M
2023-03-22 12,185.75 12,213.16 12,167.85 12,179.27 13.8M
2023-03-21 12,095.89 12,230.43 12,093.38 12,194.20 11.7M
2023-03-20 11,921.25 12,065.10 11,743.24 12,022.51 17.5M
2023-03-17 12,297.28 12,317.15 11,986.01 12,013.37 13.7M
2023-03-16 12,238.54 12,238.54 12,048.18 12,217.30 11.0M
2023-03-15 12,456.34 12,473.90 12,070.00 12,099.39 20.7M
2023-03-14 12,318.51 12,543.71 12,317.04 12,513.14 27.7M
2023-03-13 12,613.29 12,614.01 12,249.96 12,341.23 28.6M
2023-03-10 12,594.67 12,659.04 12,584.16 12,652.82 27.5M
2023-03-09 12,827.99 12,831.51 12,774.03 12,786.17 37.8M
2023-03-08 12,784.24 12,876.29 12,775.05 12,875.72 93.0M
2023-03-07 12,909.57 12,909.57 12,806.40 12,834.35 129.1M
2023-03-06 13,023.61 13,026.17 12,905.48 12,931.70 53.2M
2023-03-03 12,998.03 13,002.24 12,955.75 12,987.54 54.2M
2023-03-02 12,862.17 12,942.77 12,843.50 12,938.50 42.4M
2023-03-01 12,949.17 12,989.57 12,901.12 12,914.98 29.3M
2023-02-28 12,884.94 12,919.90 12,853.36 12,918.74 28.4M
2023-02-27 12,792.50 12,909.60 12,792.35 12,899.87 32.8M
2023-02-24 12,848.85 12,889.76 12,742.62 12,754.46 21.5M
2023-02-23 12,775.50 12,840.52 12,772.51 12,780.15 17.8M
2023-02-22 12,792.96 12,792.96 12,698.85 12,745.50 19.5M
2023-02-21 12,914.19 12,936.15 12,845.46 12,873.31 21.9M
2023-02-20 12,928.38 12,962.72 12,900.78 12,914.28 24.4M
2023-02-17 12,823.81 12,899.93 12,793.07 12,881.15 10.7M
2023-02-16 12,960.12 12,961.56 12,876.16 12,901.75 13.2M
2023-02-15 12,858.17 12,935.96 12,855.41 12,929.28 15.7M
2023-02-14 12,880.67 12,901.11 12,829.44 12,846.83 22.7M
2023-02-13 12,794.94 12,878.71 12,790.33 12,835.05 33.7M
2023-02-10 12,830.12 12,839.07 12,733.31 12,806.38 14.0M
2023-02-09 12,842.87 12,881.76 12,833.94 12,851.53 25.4M
2023-02-08 12,774.00 12,872.61 12,774.00 12,785.98 23.8M
2023-02-07 12,767.69 12,767.69 12,685.31 12,700.76 22.9M
2023-02-06 12,803.27 12,810.94 12,693.20 12,756.68 14.5M
2023-02-03 12,773.42 12,864.79 12,703.31 12,862.22 17.3M
2023-02-02 12,692.52 12,799.15 12,681.52 12,783.75 25.1M
2023-02-01 12,609.03 12,645.19 12,580.30 12,595.94 20.0M
2023-01-31 12,494.39 12,575.16 12,469.93 12,557.78 26.7M
2023-01-30 12,576.27 12,598.87 12,525.72 12,525.72 21.6M
2023-01-27 12,600.43 12,647.02 12,559.58 12,641.26 16.1M
2023-01-26 12,615.22 12,643.36 12,581.34 12,597.22 13.9M
2023-01-25 12,623.85 12,623.85 12,524.59 12,553.88 15.1M
2023-01-24 12,687.13 12,687.13 12,595.07 12,609.04 19.5M
2023-01-23 12,636.86 12,677.72 12,592.21 12,634.24 22.0M
2023-01-20 12,544.64 12,605.21 12,537.94 12,548.44 17.8M
2023-01-19 12,662.51 12,662.51 12,521.99 12,528.17 23.0M
2023-01-18 12,748.54 12,789.29 12,735.16 12,745.57 43.7M
2023-01-17 12,755.04 12,773.07 12,701.47 12,729.14 42.3M
2023-01-16 12,678.56 12,744.52 12,634.71 12,740.17 32.8M
2023-01-13 12,560.21 12,649.19 12,558.77 12,610.16 25.0M
2023-01-12 12,509.90 12,591.67 12,499.81 12,545.83 25.1M
2023-01-11 12,419.18 12,510.43 12,414.37 12,507.02 29.9M
2023-01-10 12,407.00 12,420.79 12,365.97 12,390.32 21.6M
2023-01-09 12,399.71 12,491.96 12,399.71 12,460.26 42.1M
2023-01-06 12,235.91 12,314.92 12,176.36 12,305.62 35.7M
2023-01-05 12,282.03 12,301.81 12,211.05 12,214.30 58.8M
2023-01-04 12,199.10 12,306.54 12,198.33 12,284.13 25.1M
2023-01-03 12,181.33 12,265.97 12,179.40 12,179.40 19.9M
2023-01-02 12,075.75 12,168.03 12,075.01 12,164.07 32.2M