CAC Technology

FRTEC
🏛️ france →
1,276.71
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 1,661.61 1,661.61 1,637.66 1,638.36 0.0M
2022-12-29 1,630.12 1,662.52 1,623.25 1,661.67 0.0M
2022-12-28 1,640.73 1,645.70 1,630.09 1,630.12 0.0M
2022-12-27 1,639.37 1,658.64 1,632.65 1,640.70 0.0M
2022-12-23 1,644.12 1,652.34 1,630.27 1,639.39 0.0M
2022-12-22 1,670.90 1,678.55 1,642.00 1,644.12 0.0M
2022-12-21 1,648.37 1,672.04 1,648.37 1,670.88 0.0M
2022-12-20 1,668.26 1,668.26 1,639.73 1,648.37 0.0M
2022-12-19 1,677.34 1,690.12 1,666.64 1,668.35 0.0M
2022-12-16 1,709.10 1,709.10 1,671.76 1,677.37 0.0M
2022-12-15 1,782.52 1,782.52 1,706.45 1,709.10 0.0M
2022-12-14 1,796.28 1,796.28 1,768.59 1,782.52 0.0M
2022-12-13 1,748.48 1,827.78 1,748.48 1,796.28 0.0M
2022-12-12 1,742.99 1,753.34 1,725.51 1,748.38 0.0M
2022-12-09 1,720.32 1,750.07 1,720.32 1,743.30 0.0M
2022-12-08 1,722.68 1,727.05 1,701.78 1,720.32 0.0M
2022-12-07 1,731.37 1,731.37 1,707.97 1,718.96 0.0M
2022-12-06 1,762.67 1,762.67 1,724.37 1,731.37 0.0M
2022-12-05 1,787.13 1,787.13 1,757.33 1,762.62 0.0M
2022-12-02 1,788.37 1,807.05 1,759.59 1,787.12 0.0M
2022-12-01 1,728.45 1,799.36 1,728.45 1,787.84 0.0M
2022-11-30 1,723.34 1,741.60 1,720.97 1,728.44 0.0M
2022-11-29 1,757.51 1,762.27 1,720.46 1,723.08 0.0M
2022-11-28 1,790.35 1,790.35 1,753.27 1,757.50 0.0M
2022-11-25 1,791.60 1,794.18 1,783.16 1,790.48 0.0M
2022-11-24 1,788.25 1,806.36 1,782.46 1,791.78 0.0M
2022-11-23 1,775.46 1,790.06 1,757.50 1,788.38 0.0M
2022-11-22 1,773.50 1,779.97 1,747.30 1,775.32 0.0M
2022-11-21 1,781.87 1,785.21 1,757.20 1,773.45 0.0M
2022-11-18 1,776.92 1,795.00 1,760.00 1,781.87 0.0M
2022-11-17 1,783.41 1,794.71 1,756.51 1,776.86 0.0M
2022-11-16 1,824.60 1,836.70 1,778.56 1,783.42 0.0M
2022-11-15 1,813.89 1,836.72 1,808.11 1,824.63 0.0M
2022-11-14 1,801.89 1,830.16 1,795.84 1,813.89 0.0M
2022-11-11 1,760.70 1,815.28 1,760.70 1,801.49 0.0M
2022-11-10 1,648.24 1,764.31 1,629.91 1,760.69 0.0M
2022-11-09 1,659.16 1,664.75 1,639.60 1,648.24 0.0M
2022-11-08 1,606.25 1,659.34 1,601.29 1,659.13 0.0M
2022-11-07 1,604.16 1,612.45 1,585.05 1,606.20 0.0M
2022-11-04 1,570.30 1,620.63 1,570.30 1,604.17 0.0M
2022-11-03 1,606.72 1,606.72 1,556.49 1,570.29 0.0M
2022-11-02 1,620.81 1,634.37 1,606.74 1,606.74 0.0M
2022-11-01 1,626.66 1,653.90 1,614.44 1,620.81 0.0M
2022-10-31 1,649.70 1,660.51 1,623.90 1,626.52 0.0M
2022-10-28 1,662.54 1,662.54 1,627.44 1,649.54 0.0M
2022-10-27 1,717.49 1,720.41 1,629.19 1,663.23 0.0M
2022-10-26 1,727.77 1,727.77 1,676.30 1,717.46 0.0M
2022-10-25 1,671.58 1,729.26 1,671.58 1,727.77 0.0M
2022-10-24 1,639.03 1,681.83 1,639.03 1,671.55 0.0M
2022-10-21 1,661.50 1,661.50 1,617.87 1,639.03 0.0M
2022-10-20 1,622.03 1,667.18 1,610.21 1,661.46 0.0M
2022-10-19 1,634.77 1,642.18 1,613.21 1,622.03 0.0M
2022-10-18 1,629.73 1,666.57 1,629.73 1,634.77 0.0M
2022-10-17 1,590.23 1,642.42 1,580.49 1,629.75 0.0M
2022-10-14 1,593.63 1,629.96 1,585.39 1,589.48 0.0M
2022-10-13 1,576.87 1,596.17 1,514.35 1,593.67 0.0M
2022-10-12 1,589.92 1,598.26 1,571.55 1,577.62 0.0M
2022-10-11 1,607.71 1,607.71 1,573.63 1,589.92 0.0M
2022-10-10 1,626.33 1,639.61 1,606.41 1,607.92 0.0M
2022-10-07 1,712.78 1,713.68 1,630.36 1,631.47 0.0M
2022-10-06 1,714.22 1,729.14 1,699.75 1,717.55 0.0M
2022-10-05 1,720.10 1,732.66 1,705.08 1,714.19 0.0M
2022-10-04 1,640.07 1,720.10 1,640.07 1,720.10 0.0M
2022-10-03 1,637.65 1,640.07 1,578.58 1,640.07 0.0M
2022-09-30 1,590.07 1,642.60 1,587.70 1,637.76 0.0M
2022-09-29 1,637.21 1,637.21 1,582.87 1,589.20 0.0M
2022-09-28 1,632.17 1,642.89 1,591.65 1,637.17 0.0M
2022-09-27 1,628.77 1,665.48 1,628.77 1,632.24 0.0M
2022-09-26 1,625.69 1,650.54 1,618.46 1,628.78 0.0M
2022-09-23 1,649.16 1,649.16 1,602.27 1,625.80 0.0M
2022-09-22 1,725.68 1,725.68 1,648.97 1,648.97 0.0M
2022-09-21 1,692.57 1,725.92 1,671.06 1,725.92 0.0M
2022-09-20 1,724.72 1,731.21 1,684.81 1,692.59 0.0M
2022-09-19 1,707.38 1,732.56 1,687.43 1,724.67 0.0M
2022-09-16 1,740.42 1,740.42 1,698.12 1,707.38 0.0M
2022-09-15 1,787.23 1,790.13 1,735.78 1,740.42 0.0M
2022-09-14 1,782.61 1,800.38 1,769.65 1,787.23 0.0M
2022-09-13 1,843.37 1,861.43 1,782.61 1,782.61 0.0M
2022-09-12 1,828.05 1,853.45 1,819.51 1,843.59 0.0M
2022-09-09 1,797.98 1,829.08 1,797.98 1,828.05 0.0M
2022-09-08 1,786.26 1,802.68 1,756.89 1,797.62 0.0M
2022-09-07 1,780.23 1,788.70 1,762.71 1,786.26 0.0M
2022-09-06 1,774.37 1,793.76 1,761.05 1,780.20 0.0M
2022-09-05 1,787.71 1,787.71 1,739.58 1,774.37 0.0M
2022-09-02 1,733.31 1,793.04 1,733.31 1,787.73 0.0M
2022-09-01 1,774.48 1,774.48 1,725.94 1,733.35 0.0M
2022-08-31 1,786.73 1,808.46 1,774.47 1,774.47 0.0M
2022-08-30 1,783.10 1,814.80 1,773.34 1,786.69 0.0M
2022-08-29 1,812.22 1,812.22 1,775.42 1,782.98 0.0M
2022-08-26 1,860.59 1,879.25 1,811.46 1,817.87 0.0M
2022-08-25 1,845.58 1,868.59 1,843.79 1,860.54 0.0M
2022-08-24 1,826.89 1,848.99 1,804.62 1,845.52 0.0M
2022-08-23 1,844.20 1,844.20 1,819.52 1,826.80 0.0M
2022-08-22 1,912.03 1,912.03 1,839.81 1,844.20 0.0M
2022-08-19 1,930.06 1,933.35 1,911.53 1,912.08 0.0M
2022-08-18 1,907.56 1,933.41 1,902.74 1,930.09 0.0M
2022-08-17 1,942.13 1,955.80 1,905.14 1,907.56 0.0M
2022-08-16 1,956.74 1,963.30 1,931.07 1,942.13 0.0M
2022-08-15 1,940.29 1,960.29 1,940.29 1,956.74 0.0M
2022-08-12 1,946.81 1,955.23 1,932.22 1,940.21 0.0M
2022-08-11 1,937.07 1,957.45 1,937.07 1,946.78 0.0M
2022-08-10 1,896.19 1,942.95 1,875.48 1,936.91 0.0M
2022-08-09 1,940.02 1,947.54 1,893.34 1,896.19 0.0M
2022-08-08 1,930.43 1,958.17 1,930.43 1,940.02 0.0M
2022-08-05 1,966.09 1,979.14 1,927.33 1,930.43 0.0M
2022-08-04 1,947.22 1,987.51 1,947.22 1,966.09 0.0M
2022-08-03 1,915.36 1,948.67 1,914.33 1,947.22 0.0M
2022-08-02 1,917.67 1,917.67 1,896.15 1,915.36 0.0M
2022-08-01 1,905.56 1,931.15 1,899.77 1,917.69 0.0M
2022-07-29 1,853.32 1,919.51 1,853.32 1,907.40 0.0M
2022-07-28 1,811.92 1,853.29 1,811.92 1,853.29 0.0M
2022-07-27 1,778.39 1,817.36 1,778.39 1,811.87 0.0M
2022-07-26 1,787.32 1,793.80 1,768.72 1,778.39 0.0M
2022-07-25 1,797.14 1,797.99 1,777.22 1,787.32 0.0M
2022-07-22 1,794.91 1,816.81 1,786.44 1,797.11 0.0M
2022-07-21 1,775.14 1,798.21 1,771.16 1,794.91 0.0M
2022-07-20 1,746.86 1,775.54 1,744.27 1,775.18 0.0M
2022-07-19 1,741.93 1,750.38 1,700.03 1,746.90 0.0M
2022-07-18 1,725.09 1,748.39 1,724.98 1,742.02 0.0M
2022-07-15 1,676.68 1,731.08 1,676.68 1,725.09 0.0M
2022-07-14 1,684.03 1,688.07 1,662.33 1,676.69 0.0M
2022-07-13 1,686.75 1,692.24 1,656.07 1,682.54 0.0M
2022-07-12 1,688.67 1,700.37 1,655.87 1,686.75 0.0M
2022-07-11 1,700.56 1,700.56 1,662.30 1,688.67 0.0M
2022-07-08 1,676.73 1,700.56 1,662.55 1,700.56 0.0M
2022-07-07 1,639.23 1,676.91 1,639.23 1,676.73 0.0M
2022-07-06 1,576.50 1,640.41 1,576.50 1,639.20 0.0M
2022-07-05 1,593.02 1,612.31 1,550.85 1,576.50 0.0M
2022-07-04 1,622.32 1,633.46 1,585.18 1,592.96 0.0M
2022-07-01 1,639.87 1,640.32 1,608.08 1,622.32 0.0M
2022-06-30 1,683.88 1,683.88 1,612.41 1,639.87 0.0M
2022-06-29 1,716.48 1,716.48 1,672.96 1,683.88 0.0M
2022-06-28 1,735.37 1,758.11 1,716.48 1,716.48 0.0M
2022-06-27 1,734.85 1,762.81 1,724.50 1,735.31 0.0M
2022-06-24 1,687.86 1,743.81 1,687.86 1,734.85 0.0M
2022-06-23 1,684.99 1,693.03 1,656.54 1,687.86 0.0M
2022-06-22 1,684.53 1,693.57 1,642.81 1,684.99 0.0M
2022-06-21 1,658.78 1,697.27 1,658.78 1,684.52 0.0M
2022-06-20 1,659.46 1,679.30 1,652.35 1,658.76 0.0M
2022-06-17 1,643.31 1,676.35 1,641.78 1,659.48 0.0M
2022-06-16 1,703.28 1,703.28 1,638.31 1,643.29 0.0M
2022-06-15 1,661.06 1,709.34 1,660.98 1,703.28 0.0M
2022-06-14 1,697.06 1,714.88 1,660.19 1,661.06 0.0M
2022-06-13 1,773.59 1,773.59 1,690.77 1,697.08 0.0M
2022-06-10 1,843.98 1,843.98 1,768.00 1,773.59 0.0M
2022-06-09 1,880.28 1,880.28 1,835.10 1,843.98 0.0M
2022-06-08 1,885.01 1,892.19 1,865.92 1,880.28 0.0M
2022-06-07 1,909.34 1,909.34 1,869.37 1,885.04 0.0M
2022-06-06 1,884.01 1,925.56 1,884.01 1,909.34 0.0M
2022-06-03 1,903.55 1,920.21 1,879.01 1,884.00 0.0M
2022-06-02 1,874.04 1,907.88 1,867.13 1,903.54 0.0M
2022-06-01 1,894.66 1,902.59 1,870.86 1,874.04 0.0M
2022-05-31 1,941.34 1,941.34 1,893.34 1,894.78 0.0M
2022-05-30 1,916.07 1,962.62 1,916.07 1,941.32 0.0M
2022-05-27 1,874.16 1,920.00 1,874.16 1,916.07 0.0M
2022-05-26 1,848.38 1,881.00 1,833.06 1,874.15 0.0M
2022-05-25 1,837.19 1,854.81 1,827.36 1,848.38 0.0M
2022-05-24 1,889.83 1,889.83 1,837.19 1,837.19 0.0M
2022-05-23 1,871.58 1,899.36 1,871.58 1,889.82 0.0M
2022-05-20 1,862.17 1,897.57 1,861.25 1,871.58 0.0M
2022-05-19 1,857.54 1,862.10 1,814.71 1,862.10 0.0M
2022-05-18 1,899.01 1,905.50 1,855.05 1,857.54 0.0M
2022-05-17 1,871.46 1,922.68 1,871.46 1,899.01 0.0M
2022-05-16 1,881.43 1,886.06 1,864.81 1,871.48 0.0M
2022-05-13 1,833.42 1,886.17 1,833.42 1,881.43 0.0M
2022-05-12 1,831.00 1,839.39 1,778.68 1,833.43 0.0M
2022-05-11 1,805.13 1,840.06 1,795.80 1,831.01 0.0M
2022-05-10 1,802.00 1,839.77 1,802.00 1,805.13 0.0M
2022-05-09 1,875.84 1,875.84 1,801.40 1,801.40 0.0M
2022-05-06 1,929.89 1,929.89 1,843.57 1,875.85 0.0M
2022-05-05 1,933.07 1,991.92 1,928.27 1,929.90 0.0M
2022-05-04 1,956.33 1,963.87 1,933.08 1,933.08 0.0M
2022-05-03 1,932.28 1,973.01 1,932.28 1,956.47 0.0M
2022-05-02 1,972.12 1,972.12 1,847.00 1,932.28 0.0M
2022-04-29 1,971.74 2,006.10 1,971.74 1,976.22 0.0M
2022-04-28 1,894.16 1,973.08 1,894.16 1,971.74 0.0M
2022-04-27 1,861.49 1,909.13 1,853.79 1,894.16 0.0M
2022-04-26 1,898.20 1,919.27 1,858.65 1,861.50 0.0M
2022-04-25 1,915.48 1,915.48 1,874.03 1,898.20 0.0M
2022-04-22 1,945.59 1,945.59 1,903.70 1,915.71 0.0M
2022-04-21 1,923.39 1,972.20 1,923.01 1,945.62 0.0M
2022-04-20 1,896.44 1,933.50 1,893.04 1,923.38 0.0M
2022-04-19 1,905.33 1,905.61 1,875.54 1,896.42 0.0M
2022-04-14 1,906.44 1,933.45 1,905.33 1,905.33 0.0M
2022-04-13 1,917.52 1,917.52 1,880.62 1,906.29 0.0M
2022-04-12 1,910.88 1,936.32 1,876.79 1,917.53 0.0M
2022-04-11 1,940.46 1,945.94 1,904.68 1,910.87 0.0M
2022-04-08 1,972.26 1,998.94 1,934.53 1,940.46 0.0M
2022-04-07 1,993.11 2,010.36 1,969.00 1,972.26 0.0M
2022-04-06 2,062.88 2,063.31 1,975.48 1,993.11 0.0M
2022-04-05 2,100.25 2,115.37 2,054.80 2,062.82 0.0M
2022-04-04 2,057.99 2,107.57 2,054.16 2,100.25 0.0M
2022-04-01 2,085.36 2,087.18 2,055.65 2,058.02 0.0M
2022-03-31 2,114.73 2,134.01 2,084.03 2,085.36 0.0M
2022-03-30 2,135.74 2,135.74 2,103.17 2,114.73 0.0M
2022-03-29 2,074.66 2,149.07 2,074.66 2,135.74 0.0M
2022-03-28 2,068.72 2,093.64 2,058.05 2,074.66 0.0M
2022-03-25 2,069.61 2,102.88 2,052.98 2,068.67 0.0M
2022-03-24 2,065.17 2,076.08 2,050.53 2,069.61 0.0M
2022-03-23 2,076.05 2,094.43 2,047.95 2,065.12 0.0M
2022-03-22 2,060.69 2,078.25 2,043.18 2,076.05 0.0M
2022-03-21 2,074.20 2,074.20 2,041.13 2,060.67 0.0M
2022-03-18 2,024.21 2,074.01 2,003.64 2,074.01 0.0M
2022-03-17 2,006.55 2,037.18 2,006.55 2,023.73 0.0M
2022-03-16 1,915.20 2,015.82 1,915.20 2,006.56 0.0M
2022-03-15 1,906.88 1,924.85 1,868.48 1,915.20 0.0M
2022-03-14 1,891.29 1,930.56 1,875.56 1,907.21 0.0M
2022-03-11 1,880.96 1,928.72 1,857.79 1,891.29 0.0M
2022-03-10 1,916.32 1,916.32 1,875.46 1,880.96 0.0M
2022-03-09 1,793.04 1,916.27 1,793.04 1,916.27 0.0M
2022-03-08 1,870.47 1,908.98 1,785.25 1,793.04 0.0M
2022-03-07 1,860.81 1,916.27 1,790.22 1,869.59 0.0M
2022-03-04 1,952.06 1,952.06 1,860.83 1,860.83 0.0M
2022-03-03 1,973.14 1,998.54 1,948.83 1,952.06 0.0M
2022-03-02 1,954.70 1,985.22 1,924.48 1,973.15 0.0M
2022-03-01 1,998.71 1,998.71 1,935.60 1,954.70 0.0M
2022-02-28 1,969.50 2,003.82 1,932.14 1,998.71 0.0M
2022-02-25 1,907.49 1,980.21 1,907.49 1,970.74 0.0M
2022-02-24 1,922.89 1,922.89 1,831.02 1,907.53 0.0M
2022-02-23 1,928.88 1,959.97 1,921.68 1,923.09 0.0M
2022-02-22 1,913.64 1,945.56 1,852.42 1,929.05 0.0M
2022-02-21 1,951.32 1,969.06 1,896.41 1,913.65 0.0M
2022-02-18 1,978.41 1,988.32 1,948.62 1,951.32 0.0M
2022-02-17 1,976.63 2,008.76 1,970.46 1,978.44 0.0M
2022-02-16 1,985.55 2,007.38 1,950.96 1,976.63 0.0M
2022-02-15 1,974.83 2,005.06 1,952.46 1,985.24 0.0M
2022-02-14 2,010.47 2,010.47 1,935.38 1,974.83 0.0M
2022-02-11 2,044.76 2,044.76 2,010.61 2,010.61 0.0M
2022-02-10 2,056.22 2,074.40 2,015.55 2,045.23 0.0M
2022-02-09 2,000.64 2,068.36 2,000.64 2,056.20 0.0M
2022-02-08 2,015.86 2,015.86 1,977.37 2,000.61 0.0M
2022-02-07 2,014.45 2,030.03 1,997.98 2,015.85 0.0M
2022-02-04 2,020.01 2,040.03 2,005.89 2,014.37 0.0M
2022-02-03 2,095.89 2,096.17 2,017.95 2,019.31 0.0M
2022-02-02 2,068.88 2,116.76 2,068.88 2,095.86 0.0M
2022-02-01 2,053.90 2,091.22 2,053.90 2,068.06 0.0M
2022-01-31 2,002.73 2,055.75 2,002.73 2,053.89 0.0M
2022-01-28 2,012.01 2,012.01 1,973.04 2,002.70 0.0M
2022-01-27 2,024.90 2,036.16 1,988.28 2,011.85 0.0M
2022-01-26 1,993.77 2,040.76 1,993.77 2,025.00 0.0M
2022-01-25 2,007.17 2,036.21 1,993.77 1,993.77 0.0M
2022-01-24 2,126.83 2,126.83 1,997.78 2,007.17 0.0M
2022-01-21 2,169.98 2,169.98 2,108.84 2,126.83 0.0M
2022-01-20 2,176.99 2,176.99 2,138.46 2,170.99 0.0M
2022-01-19 2,176.21 2,197.36 2,151.18 2,176.98 0.0M
2022-01-18 2,204.45 2,204.45 2,160.96 2,176.21 0.0M
2022-01-17 2,168.43 2,210.44 2,159.08 2,204.45 0.0M
2022-01-14 2,206.74 2,206.74 2,160.08 2,168.39 0.0M
2022-01-13 2,203.61 2,242.41 2,196.73 2,206.74 0.0M
2022-01-12 2,197.41 2,224.46 2,190.63 2,203.61 0.0M
2022-01-11 2,163.60 2,221.75 2,163.60 2,197.41 0.0M
2022-01-10 2,233.05 2,248.06 2,156.99 2,163.60 0.0M
2022-01-07 2,241.43 2,269.50 2,213.34 2,233.05 0.0M
2022-01-06 2,312.46 2,312.46 2,224.80 2,241.43 0.0M
2022-01-05 2,323.76 2,332.52 2,304.45 2,312.46 0.0M
2022-01-04 2,329.54 2,370.61 2,323.19 2,323.53 0.0M
2022-01-03 2,346.31 2,355.35 2,312.41 2,329.49 0.0M