CAC Small NR

CACSN
🏛️ france →
24,638.05
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 16,085.45 16,259.32 16,085.45 16,259.32 0.0M
2024-12-30 16,071.67 16,102.06 16,017.19 16,068.73 0.0M
2024-12-27 15,893.50 16,095.13 15,893.50 16,072.25 0.0M
2024-12-24 15,842.65 15,911.00 15,835.79 15,856.26 0.0M
2024-12-23 15,757.45 15,820.30 15,679.00 15,774.40 0.0M
2024-12-20 15,746.37 15,776.37 15,652.22 15,776.37 0.0M
2024-12-19 15,800.93 15,897.31 15,784.28 15,835.07 0.0M
2024-12-18 15,982.19 16,001.09 15,912.20 15,933.92 0.0M
2024-12-17 15,887.27 15,937.81 15,851.11 15,873.79 0.0M
2024-12-16 15,989.67 16,055.71 15,866.01 15,920.50 0.0M
2024-12-13 16,049.15 16,141.56 16,015.41 16,033.26 0.0M
2024-12-12 16,072.88 16,073.91 15,963.18 15,971.06 0.0M
2024-12-11 16,016.89 16,053.25 15,943.47 15,976.97 0.0M
2024-12-10 16,048.42 16,104.19 16,030.89 16,046.10 0.0M
2024-12-09 15,974.87 16,063.99 15,930.11 16,036.84 0.0M
2024-12-06 15,696.98 15,884.69 15,696.98 15,871.10 0.0M
2024-12-05 15,611.50 15,731.48 15,611.50 15,704.57 0.0M
2024-12-04 15,540.45 15,628.13 15,536.71 15,621.52 0.0M
2024-12-03 15,414.24 15,509.18 15,388.25 15,416.71 0.0M
2024-12-02 15,621.82 15,642.88 15,382.65 15,382.65 0.0M
2024-11-29 15,851.17 15,871.14 15,764.27 15,837.18 0.0M
2024-11-28 15,786.67 15,888.28 15,786.67 15,813.45 0.0M
2024-11-27 15,754.17 15,788.65 15,658.27 15,722.21 0.0M
2024-11-26 15,919.62 15,919.62 15,763.76 15,781.89 0.0M
2024-11-25 15,997.76 16,001.23 15,831.93 15,954.16 0.0M
2024-11-22 15,811.87 15,885.57 15,693.69 15,870.09 0.0M
2024-11-21 15,884.88 15,890.99 15,745.19 15,771.49 0.0M
2024-11-20 16,002.69 16,011.11 15,834.42 15,836.06 0.0M
2024-11-19 16,136.78 16,136.78 15,856.52 15,924.83 0.0M
2024-11-18 16,158.66 16,180.68 16,022.92 16,036.21 0.0M
2024-11-15 16,292.30 16,307.91 16,121.13 16,121.13 0.0M
2024-11-14 16,421.38 16,424.32 16,287.10 16,361.95 0.0M
2024-11-13 16,440.07 16,472.54 16,306.24 16,345.46 0.0M
2024-11-12 16,625.64 16,626.38 16,435.46 16,435.46 0.0M
2024-11-11 16,760.01 16,794.94 16,674.44 16,690.44 0.0M
2024-11-08 16,768.23 16,774.73 16,649.45 16,679.29 0.0M
2024-11-07 16,536.40 16,730.55 16,504.15 16,730.55 0.0M
2024-11-06 16,577.36 16,577.36 16,423.70 16,478.39 0.0M
2024-11-05 16,605.58 16,605.58 16,480.08 16,480.08 0.0M
2024-11-04 16,720.64 16,720.64 16,575.10 16,575.10 0.0M
2024-11-01 16,601.83 16,635.56 16,556.28 16,635.56 0.0M
2024-10-31 16,622.87 16,622.87 16,518.46 16,579.43 0.0M
2024-10-30 16,734.00 16,734.00 16,660.65 16,672.33 0.0M
2024-10-29 16,811.45 16,811.45 16,767.48 16,793.88 0.0M
2024-10-28 16,879.55 16,879.55 16,708.99 16,732.47 0.0M
2024-10-25 16,872.13 16,872.13 16,750.46 16,785.75 0.0M
2024-10-24 17,002.14 17,002.14 16,951.94 16,959.00 0.0M
2024-10-23 17,085.26 17,085.26 16,961.65 16,967.00 0.0M
2024-10-22 17,102.60 17,133.24 17,065.80 17,133.24 0.0M
2024-10-21 17,150.58 17,150.58 17,070.54 17,076.24 0.0M
2024-10-18 17,025.40 17,134.62 17,025.40 17,134.62 0.0M
2024-10-17 17,008.32 17,020.13 16,968.61 17,020.13 0.0M
2024-10-16 16,895.56 16,957.32 16,888.00 16,957.32 0.0M
2024-10-15 16,991.54 16,991.54 16,902.78 16,946.90 0.0M
2024-10-14 16,984.88 16,984.88 16,883.63 16,940.04 0.0M
2024-10-11 16,883.19 16,945.76 16,842.60 16,945.76 0.0M
2024-10-10 16,994.34 16,994.34 16,847.23 16,847.23 0.0M
2024-10-09 16,939.14 16,974.78 16,915.20 16,974.78 0.0M
2024-10-08 16,895.63 16,919.58 16,837.55 16,919.58 0.0M
2024-10-07 17,002.10 17,002.10 16,875.66 16,944.22 0.0M
2024-10-04 16,858.19 16,951.55 16,858.19 16,951.55 0.0M
2024-10-03 17,044.04 17,044.04 16,813.81 16,813.81 0.0M
2024-10-02 17,069.82 17,069.82 16,968.47 16,973.66 0.0M
2024-10-01 17,325.71 17,325.71 17,051.46 17,051.46 0.0M
2024-09-30 17,410.46 17,410.46 17,236.94 17,313.54 0.0M
2024-09-27 17,398.72 17,508.61 17,396.44 17,474.48 0.0M
2024-09-26 17,110.96 17,369.09 17,110.96 17,347.49 0.0M
2024-09-25 16,902.35 17,003.00 16,902.35 16,937.87 0.0M
2024-09-24 17,011.40 17,011.40 16,892.15 16,900.37 0.0M
2024-09-23 16,867.00 16,958.73 16,778.14 16,898.33 0.0M
2024-09-20 17,028.70 17,051.64 16,874.04 16,874.04 0.0M
2024-09-19 16,959.91 17,055.59 16,953.19 17,055.59 0.0M
2024-09-18 16,834.22 16,851.64 16,784.92 16,791.47 0.0M
2024-09-17 16,839.85 16,892.72 16,818.99 16,856.35 0.0M
2024-09-16 16,821.09 16,853.09 16,750.82 16,781.01 0.0M
2024-09-13 16,691.92 16,914.52 16,688.49 16,882.86 0.0M
2024-09-12 16,834.55 16,845.79 16,611.95 16,672.40 0.0M
2024-09-11 16,843.18 16,952.39 16,705.49 16,751.52 0.0M
2024-09-10 16,884.99 16,956.49 16,792.94 16,824.70 0.0M
2024-09-09 16,935.17 17,004.78 16,883.73 16,887.01 0.0M
2024-09-06 17,069.11 17,102.02 16,815.92 16,840.76 0.0M
2024-09-05 17,027.79 17,248.10 17,011.12 17,149.13 0.0M
2024-09-04 16,877.76 17,073.14 16,877.76 17,033.29 0.0M
2024-09-03 17,399.16 17,412.48 17,039.71 17,039.71 0.0M
2024-09-02 17,583.58 17,596.24 17,378.92 17,408.09 0.0M
2024-08-30 17,527.93 17,627.23 17,502.52 17,582.40 0.0M
2024-08-29 17,414.43 17,500.59 17,392.58 17,490.97 0.0M
2024-08-28 17,455.72 17,460.52 17,364.81 17,394.90 0.0M
2024-08-27 17,488.91 17,546.34 17,387.08 17,387.08 0.0M
2024-08-26 17,387.92 17,515.99 17,381.37 17,477.68 0.0M
2024-08-23 17,287.32 17,388.62 17,213.40 17,380.22 0.0M
2024-08-22 17,313.61 17,348.78 17,244.86 17,244.86 0.0M
2024-08-21 17,170.56 17,277.40 17,153.98 17,274.93 0.0M
2024-08-20 17,314.44 17,368.38 17,122.42 17,122.42 0.0M
2024-08-19 17,341.15 17,381.07 17,310.68 17,355.17 0.0M
2024-08-16 17,323.94 17,346.20 17,252.27 17,295.70 0.0M
2024-08-15 17,110.23 17,302.15 17,078.86 17,269.93 0.0M
2024-08-14 17,069.24 17,110.71 17,014.27 17,070.67 0.0M
2024-08-13 16,924.50 16,995.09 16,896.39 16,967.13 0.0M
2024-08-12 16,932.44 16,993.91 16,874.62 16,887.19 0.0M
2024-08-09 16,773.30 16,909.88 16,762.14 16,833.98 0.0M
2024-08-08 16,770.38 16,770.38 16,601.36 16,706.12 0.0M
2024-08-07 16,666.32 16,853.36 16,626.74 16,814.68 0.0M
2024-08-06 16,547.11 16,638.17 16,395.49 16,544.96 0.0M
2024-08-05 16,332.24 16,429.18 16,115.81 16,350.51 0.0M
2024-08-02 17,083.31 17,083.31 16,822.78 16,859.53 0.0M
2024-08-01 17,433.61 17,445.90 17,157.97 17,162.74 0.0M
2024-07-31 17,418.25 17,492.02 17,359.09 17,363.79 0.0M
2024-07-30 17,222.45 17,346.35 17,222.45 17,293.63 0.0M
2024-07-29 17,397.95 17,441.21 17,187.71 17,195.51 0.0M
2024-07-26 17,169.24 17,338.73 17,169.24 17,336.45 0.0M
2024-07-25 17,198.76 17,198.76 16,985.34 17,145.99 0.0M
2024-07-24 17,440.89 17,493.09 17,370.99 17,387.06 0.0M
2024-07-23 17,621.43 17,653.54 17,456.78 17,482.09 0.0M
2024-07-22 17,532.27 17,712.60 17,522.28 17,606.30 0.0M
2024-07-19 17,623.06 17,623.06 17,412.54 17,412.54 0.0M
2024-07-18 17,660.02 17,723.05 17,561.74 17,651.88 0.0M
2024-07-17 17,619.99 17,671.43 17,538.99 17,601.72 0.0M
2024-07-16 17,592.17 17,621.31 17,456.62 17,596.86 0.0M
2024-07-15 17,695.58 17,789.47 17,627.24 17,648.11 0.0M
2024-07-12 17,658.32 17,728.71 17,592.35 17,700.59 0.0M
2024-07-11 17,484.57 17,648.52 17,372.94 17,644.20 0.0M
2024-07-10 17,398.63 17,467.95 17,358.07 17,425.42 0.0M
2024-07-09 17,730.12 17,758.75 17,382.97 17,382.97 0.0M
2024-07-08 17,575.81 17,865.45 17,572.74 17,683.55 0.0M
2024-07-05 17,662.53 17,784.38 17,624.18 17,669.48 0.0M
2024-07-04 17,415.57 17,607.98 17,415.28 17,583.46 0.0M
2024-07-03 17,077.12 17,335.55 17,023.54 17,333.77 0.0M
2024-07-02 16,964.52 17,059.48 16,906.70 16,989.17 0.0M
2024-07-01 16,849.20 17,092.20 16,839.63 17,014.32 0.0M
2024-06-28 16,664.66 16,679.51 16,318.63 16,349.77 0.0M
2024-06-27 16,846.80 16,858.39 16,628.93 16,634.27 0.0M
2024-06-26 17,056.91 17,130.13 16,789.80 16,798.67 0.0M
2024-06-25 17,209.48 17,217.38 16,979.35 17,024.40 0.0M
2024-06-24 17,246.95 17,332.33 17,159.36 17,294.60 0.0M
2024-06-21 17,492.50 17,495.97 17,256.52 17,274.28 0.0M
2024-06-20 17,212.02 17,525.09 17,208.36 17,500.39 0.0M
2024-06-19 17,463.10 17,492.98 17,218.49 17,218.49 0.0M
2024-06-18 17,492.71 17,564.69 17,376.78 17,532.82 0.0M
2024-06-17 17,279.89 17,496.09 17,157.69 17,271.88 0.0M
2024-06-14 18,108.58 18,133.82 17,317.12 17,427.00 0.0M
2024-06-13 18,800.94 18,807.30 18,226.35 18,226.35 0.0M
2024-06-12 18,745.68 18,809.45 18,639.76 18,782.29 0.0M
2024-06-11 19,207.43 19,207.43 18,754.32 18,781.15 0.0M
2024-06-10 19,118.01 19,210.97 19,038.95 19,176.32 0.0M
2024-06-07 19,513.64 19,582.18 19,485.51 19,539.09 0.0M
2024-06-06 19,545.70 19,633.96 19,398.48 19,440.63 0.0M
2024-06-05 19,469.92 19,491.97 19,373.51 19,476.97 0.0M
2024-06-04 19,617.10 19,625.80 19,417.69 19,417.69 0.0M
2024-06-03 19,524.15 19,562.15 19,406.38 19,554.68 0.0M
2024-05-31 19,451.98 19,466.37 19,360.35 19,403.47 0.0M
2024-05-30 19,159.40 19,472.82 19,159.40 19,459.80 0.0M
2024-05-29 19,288.48 19,304.42 19,099.23 19,099.23 0.0M
2024-05-28 19,338.96 19,413.69 19,254.04 19,277.13 0.0M
2024-05-27 19,160.96 19,284.73 19,157.99 19,245.94 0.0M
2024-05-24 19,038.59 19,141.55 19,011.69 19,141.55 0.0M
2024-05-23 19,140.42 19,245.15 19,100.47 19,100.92 0.0M
2024-05-22 19,246.70 19,246.70 19,120.00 19,120.00 0.0M
2024-05-21 19,233.78 19,299.50 19,155.10 19,198.36 0.0M
2024-05-20 19,097.16 19,354.88 19,095.22 19,250.20 0.0M
2024-05-17 18,948.13 19,096.69 18,913.59 19,084.21 0.0M
2024-05-16 19,001.95 19,003.51 18,862.79 18,949.15 0.0M
2024-05-15 18,980.46 19,043.85 18,939.19 19,036.56 0.0M
2024-05-14 18,810.42 19,020.80 18,796.67 19,006.71 0.0M
2024-05-13 18,703.11 18,774.15 18,680.08 18,758.37 0.0M
2024-05-10 18,676.15 18,724.66 18,631.76 18,683.98 0.0M
2024-05-09 18,562.82 18,645.37 18,506.46 18,582.77 0.0M
2024-05-08 18,393.93 18,538.36 18,385.57 18,471.72 0.0M
2024-05-07 18,263.42 18,363.59 18,261.32 18,363.59 0.0M
2024-05-06 18,068.51 18,203.51 18,064.96 18,173.39 0.0M
2024-05-03 17,837.80 18,044.62 17,802.92 18,014.74 0.0M
2024-05-02 17,812.43 17,841.09 17,695.35 17,806.82 0.0M
2024-04-30 17,867.09 17,870.44 17,715.85 17,722.09 0.0M
2024-04-29 17,727.69 17,853.70 17,673.58 17,853.35 0.0M
2024-04-26 17,559.73 17,693.55 17,534.41 17,641.50 0.0M
2024-04-25 17,630.24 17,655.63 17,422.17 17,469.11 0.0M
2024-04-24 17,688.87 17,707.09 17,594.65 17,611.83 0.0M
2024-04-23 17,534.33 17,667.45 17,508.45 17,629.17 0.0M
2024-04-22 17,338.95 17,514.92 17,336.07 17,498.62 0.0M
2024-04-19 17,236.19 17,251.97 17,119.96 17,251.45 0.0M
2024-04-18 17,370.18 17,377.84 17,254.26 17,350.56 0.0M
2024-04-17 17,292.31 17,457.36 17,287.36 17,395.63 0.0M
2024-04-16 17,270.17 17,280.99 17,174.99 17,263.59 0.0M
2024-04-15 17,598.36 17,633.31 17,458.15 17,494.87 0.0M
2024-04-12 17,753.78 17,832.06 17,573.93 17,587.94 0.0M
2024-04-11 17,616.02 17,798.85 17,616.02 17,719.10 0.0M
2024-04-10 17,790.26 17,843.80 17,576.83 17,613.04 0.0M
2024-04-09 17,746.07 17,805.56 17,696.16 17,717.21 0.0M
2024-04-08 17,635.63 17,777.74 17,595.56 17,756.11 0.0M
2024-04-05 17,677.65 17,726.95 17,595.49 17,679.97 0.0M
2024-04-04 17,789.41 17,846.49 17,731.65 17,829.94 0.0M
2024-04-03 17,516.18 17,762.80 17,489.80 17,762.80 0.0M
2024-04-02 17,604.04 17,769.60 17,486.58 17,526.74 0.0M
2024-03-28 17,448.88 17,559.39 17,267.87 17,526.08 0.0M
2024-03-27 17,361.52 17,429.54 17,361.52 17,409.28 0.0M
2024-03-26 17,366.46 17,417.82 17,255.76 17,382.46 0.0M
2024-03-25 17,405.48 17,435.90 17,353.45 17,371.41 0.0M
2024-03-22 17,327.57 17,390.98 17,298.48 17,365.69 0.0M
2024-03-21 17,377.68 17,408.65 17,248.76 17,314.13 0.0M
2024-03-20 17,141.32 17,235.89 17,073.87 17,233.55 0.0M
2024-03-19 17,154.27 17,197.13 17,100.74 17,177.73 0.0M
2024-03-18 17,109.58 17,204.56 17,089.95 17,159.86 0.0M
2024-03-15 17,161.40 17,161.40 17,073.10 17,073.10 0.0M
2024-03-14 17,163.96 17,195.47 17,078.08 17,123.34 0.0M
2024-03-13 17,172.90 17,173.27 17,101.80 17,118.88 0.0M
2024-03-12 17,132.69 17,179.75 17,042.63 17,164.65 0.0M
2024-03-11 17,139.75 17,256.44 17,139.18 17,149.31 0.0M
2024-03-08 17,218.63 17,256.69 17,150.06 17,187.28 0.0M
2024-03-07 17,148.02 17,297.24 17,118.93 17,198.57 0.0M
2024-03-06 17,137.54 17,289.02 17,130.67 17,285.52 0.0M
2024-03-05 17,089.51 17,158.49 17,066.20 17,123.07 0.0M
2024-03-04 17,214.70 17,229.61 17,054.85 17,099.21 0.0M
2024-03-01 17,247.47 17,247.47 17,117.35 17,169.82 0.0M
2024-02-29 17,316.17 17,316.17 17,141.50 17,141.50 0.0M
2024-02-28 17,444.41 17,444.41 17,278.20 17,312.01 0.0M
2024-02-27 17,441.13 17,452.65 17,355.62 17,438.10 0.0M
2024-02-26 17,444.40 17,505.16 17,388.85 17,477.71 0.0M
2024-02-23 17,462.84 17,470.38 17,330.90 17,415.02 0.0M
2024-02-22 17,442.38 17,514.04 17,356.19 17,446.08 0.0M
2024-02-21 17,399.04 17,399.29 17,269.59 17,317.66 0.0M
2024-02-20 17,527.81 17,535.51 17,389.95 17,406.58 0.0M
2024-02-19 17,599.80 17,631.48 17,531.88 17,557.50 0.0M
2024-02-16 17,742.60 17,767.82 17,614.05 17,637.97 0.0M
2024-02-15 17,599.85 17,701.51 17,552.21 17,689.14 0.0M
2024-02-14 17,516.26 17,558.14 17,464.83 17,521.16 0.0M
2024-02-13 17,586.75 17,596.93 17,372.40 17,442.09 0.0M
2024-02-12 17,434.04 17,572.07 17,424.23 17,514.77 0.0M
2024-02-09 17,376.70 17,385.83 17,283.85 17,357.96 0.0M
2024-02-08 17,371.85 17,436.12 17,317.50 17,317.50 0.0M
2024-02-07 17,455.29 17,455.29 17,309.07 17,309.07 0.0M
2024-02-06 17,440.27 17,473.81 17,346.19 17,423.13 0.0M
2024-02-05 17,531.41 17,566.62 17,436.69 17,459.69 0.0M
2024-02-02 17,632.97 17,649.68 17,446.45 17,446.45 0.0M
2024-02-01 17,638.65 17,653.13 17,511.77 17,533.62 0.0M
2024-01-31 17,656.60 17,714.53 17,609.00 17,700.72 0.0M
2024-01-30 17,741.96 17,746.53 17,636.56 17,653.98 0.0M
2024-01-29 17,691.77 17,695.01 17,597.33 17,666.96 0.0M
2024-01-26 17,572.71 17,722.20 17,528.29 17,685.94 0.0M
2024-01-25 17,492.96 17,520.99 17,427.39 17,520.99 0.0M
2024-01-24 17,450.06 17,498.93 17,390.39 17,474.47 0.0M
2024-01-23 17,308.10 17,405.92 17,245.25 17,380.02 0.0M
2024-01-22 17,109.83 17,254.09 17,109.83 17,242.37 0.0M
2024-01-19 17,280.68 17,280.68 17,031.35 17,059.57 0.0M
2024-01-18 17,162.00 17,281.33 17,126.18 17,255.51 0.0M
2024-01-17 17,014.31 17,133.63 16,945.30 17,133.63 0.0M
2024-01-16 17,126.63 17,206.74 17,092.00 17,145.27 0.0M
2024-01-15 17,195.86 17,240.84 17,096.19 17,240.84 0.0M
2024-01-12 17,058.52 17,238.77 17,058.52 17,197.20 0.0M
2024-01-11 17,108.59 17,133.40 16,982.24 17,001.48 0.0M
2024-01-10 17,083.79 17,150.89 17,053.40 17,064.57 0.0M
2024-01-09 17,264.06 17,264.46 17,091.52 17,130.45 0.0M
2024-01-08 17,134.49 17,213.84 16,995.15 17,211.84 0.0M
2024-01-05 17,185.82 17,210.91 16,999.63 17,105.60 0.0M
2024-01-04 17,210.36 17,277.75 17,169.57 17,273.92 0.0M
2024-01-03 17,382.33 17,382.33 17,098.04 17,131.26 0.0M
2024-01-02 17,523.61 17,570.20 17,310.51 17,421.61 0.0M