CAC Utilities

🏛️ france →
779.78
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
2022-12-30 651.80 651.80 647.68 647.68 0.0M
2022-12-29 647.49 651.78 645.85 651.78 0.0M
2022-12-28 651.15 651.50 647.49 647.49 0.0M
2022-12-27 650.47 654.58 650.47 651.15 0.0M
2022-12-23 651.18 651.95 648.92 650.40 0.0M
2022-12-22 654.55 656.64 649.23 651.19 0.0M
2022-12-21 648.24 654.87 647.97 654.59 0.0M
2022-12-20 657.58 657.58 638.39 648.24 0.0M
2022-12-19 656.88 660.00 656.88 657.59 0.0M
2022-12-16 659.10 659.19 654.17 656.88 0.0M
2022-12-15 670.18 670.18 659.11 659.11 0.0M
2022-12-14 668.83 670.38 666.78 670.26 0.0M
2022-12-13 666.79 674.28 664.27 668.68 0.0M
2022-12-12 667.55 667.55 664.07 665.63 0.0M
2022-12-09 662.86 668.12 661.88 667.58 0.0M
2022-12-08 666.97 667.20 662.74 662.86 0.0M
2022-12-07 668.28 669.45 666.63 666.97 0.0M
2022-12-06 668.99 669.14 665.76 668.28 0.0M
2022-12-05 667.27 669.25 664.55 668.98 0.0M
2022-12-02 668.55 669.17 664.86 668.65 0.0M
2022-12-01 668.52 672.61 667.81 668.56 0.0M
2022-11-30 664.22 668.53 663.73 668.53 0.0M
2022-11-29 665.84 667.33 662.43 663.53 0.0M
2022-11-28 669.03 669.03 664.19 665.27 0.0M
2022-11-25 671.03 671.76 667.25 669.04 0.0M
2022-11-24 668.01 672.23 668.01 671.03 0.0M
2022-11-23 667.45 668.13 663.34 667.89 0.0M
2022-11-22 667.61 670.25 666.73 666.97 0.0M
2022-11-21 664.53 667.61 663.82 667.61 0.0M
2022-11-18 661.27 665.27 661.27 664.53 0.0M
2022-11-17 661.63 664.29 656.79 661.75 0.0M
2022-11-16 664.50 664.50 657.62 661.63 0.0M
2022-11-15 658.88 665.28 658.88 664.51 0.0M
2022-11-14 654.88 660.61 654.58 658.84 0.0M
2022-11-11 655.81 661.65 653.30 654.90 0.0M
2022-11-10 644.74 657.39 644.74 655.81 0.0M
2022-11-09 647.06 649.80 643.93 644.74 0.0M
2022-11-08 646.75 648.32 644.49 647.06 0.0M
2022-11-07 644.32 648.47 644.32 646.75 0.0M
2022-11-04 636.99 648.49 636.99 644.86 0.0M
2022-11-03 636.65 636.76 632.36 636.60 0.0M
2022-11-02 639.94 640.43 636.84 637.47 0.0M
2022-11-01 635.05 642.37 635.05 639.94 0.0M
2022-10-31 633.66 636.71 632.56 634.97 0.0M
2022-10-28 632.79 634.34 629.99 633.57 0.0M
2022-10-27 631.62 635.18 628.14 632.80 0.0M
2022-10-26 633.43 635.42 630.48 631.60 0.0M
2022-10-25 625.01 635.08 625.01 633.44 0.0M
2022-10-24 613.71 628.72 613.71 625.01 0.0M
2022-10-21 612.55 613.71 608.03 613.70 0.0M
2022-10-20 613.96 615.13 610.65 612.58 0.0M
2022-10-19 612.80 615.87 609.59 614.20 0.0M
2022-10-18 610.84 615.55 610.74 611.06 0.0M
2022-10-17 604.98 611.23 604.90 609.61 0.0M
2022-10-14 598.08 609.42 598.08 604.33 0.0M
2022-10-13 591.74 598.72 587.85 598.07 0.0M
2022-10-12 593.78 593.97 588.81 591.69 0.0M
2022-10-11 598.32 598.57 590.77 593.79 0.0M
2022-10-10 600.91 601.21 597.72 598.38 0.0M
2022-10-07 605.55 607.78 601.51 601.51 0.0M
2022-10-06 610.93 611.89 604.24 605.55 0.0M
2022-10-05 614.77 616.44 609.14 610.93 0.0M
2022-10-04 606.59 615.53 606.59 614.77 0.0M
2022-10-03 598.79 607.51 596.29 606.58 0.0M
2022-09-30 596.79 601.36 596.72 598.79 0.0M
2022-09-29 602.15 602.15 593.52 596.79 0.0M
2022-09-28 599.67 603.48 593.60 602.12 0.0M
2022-09-27 604.11 608.64 600.33 600.33 0.0M
2022-09-26 615.20 615.20 604.12 604.12 0.0M
2022-09-23 623.45 623.45 611.36 615.19 0.0M
2022-09-22 628.27 628.27 621.98 624.00 0.0M
2022-09-21 622.33 629.31 618.76 628.28 0.0M
2022-09-20 629.93 632.54 620.85 622.35 0.0M
2022-09-19 629.00 629.91 619.90 629.91 0.0M
2022-09-16 633.04 633.04 624.84 629.07 0.0M
2022-09-15 639.63 639.80 633.00 634.32 0.0M
2022-09-14 645.48 646.52 637.90 639.61 0.0M
2022-09-13 639.95 648.80 639.07 645.54 0.0M
2022-09-12 637.50 642.45 637.50 639.87 0.0M
2022-09-09 634.43 638.92 633.54 636.22 0.0M
2022-09-08 631.23 634.38 627.97 634.38 0.0M
2022-09-07 622.18 635.49 616.87 630.99 0.0M
2022-09-06 624.43 627.95 621.15 622.18 0.0M
2022-09-05 621.14 625.21 613.88 624.84 0.0M
2022-09-02 617.71 624.11 617.71 623.78 0.0M
2022-09-01 621.03 621.56 615.71 617.71 0.0M
2022-08-31 625.08 626.95 620.24 621.03 0.0M
2022-08-30 626.68 631.86 624.97 625.08 0.0M
2022-08-29 636.06 636.06 623.88 626.68 0.0M
2022-08-26 643.33 644.85 635.58 637.55 0.0M
2022-08-25 641.14 646.27 640.66 642.27 0.0M
2022-08-24 640.25 642.62 638.63 641.14 0.0M
2022-08-23 642.18 644.18 637.64 640.89 0.0M
2022-08-22 645.80 646.72 639.63 642.25 0.0M
2022-08-19 646.79 648.59 644.71 645.88 0.0M
2022-08-18 649.18 649.54 645.73 646.79 0.0M
2022-08-17 651.94 652.77 648.65 649.92 0.0M
2022-08-16 649.84 654.53 649.18 652.05 0.0M
2022-08-15 651.41 653.51 649.64 649.64 0.0M
2022-08-12 649.18 654.53 649.18 651.29 0.0M
2022-08-11 644.81 650.41 644.81 649.18 0.0M
2022-08-10 643.39 648.20 641.59 644.79 0.0M
2022-08-09 643.02 645.70 641.33 643.41 0.0M
2022-08-08 639.52 646.50 639.52 642.78 0.0M
2022-08-05 638.38 641.34 636.52 639.51 0.0M
2022-08-04 635.64 638.53 635.06 638.35 0.0M
2022-08-03 640.43 642.08 634.18 635.65 0.0M
2022-08-02 637.36 641.70 636.25 640.61 0.0M
2022-08-01 632.51 640.93 632.51 637.36 0.0M
2022-07-29 630.12 638.90 630.12 632.51 0.0M
2022-07-28 623.17 630.30 621.11 630.07 0.0M
2022-07-27 615.13 625.32 615.13 623.17 0.0M
2022-07-26 620.01 620.01 611.18 615.12 0.0M
2022-07-25 616.62 623.63 614.61 620.01 0.0M
2022-07-22 615.21 619.70 615.11 616.60 0.0M
2022-07-21 615.62 620.34 612.83 615.47 0.0M
2022-07-20 618.07 622.33 612.58 615.92 0.0M
2022-07-19 576.62 620.35 573.30 618.04 0.0M
2022-07-18 570.37 576.97 570.37 576.62 0.0M
2022-07-15 565.82 572.72 565.82 570.34 0.0M
2022-07-14 570.23 570.23 562.29 565.82 0.0M
2022-07-13 570.67 570.82 566.06 570.28 0.0M
2022-07-12 555.68 575.21 555.61 570.67 0.0M
2022-07-11 554.89 558.04 551.06 555.67 0.0M
2022-07-08 538.84 563.34 538.12 554.89 0.0M
2022-07-07 528.60 539.53 526.19 538.52 0.0M
2022-07-06 502.00 530.68 485.14 528.48 0.0M
2022-07-05 528.82 528.82 500.41 501.91 0.0M
2022-07-04 534.15 539.20 527.98 528.81 0.0M
2022-07-01 510.05 535.13 503.89 534.15 0.0M
2022-06-30 529.93 529.93 503.79 510.01 0.0M
2022-06-29 534.53 536.85 523.93 530.14 0.0M
2022-06-28 522.20 536.80 522.20 534.75 0.0M
2022-06-27 519.36 528.33 519.36 522.20 0.0M
2022-06-24 511.63 518.29 511.33 517.43 0.0M
2022-06-23 522.47 522.47 510.93 511.36 0.0M
2022-06-22 524.82 527.53 513.51 522.46 0.0M
2022-06-21 523.43 529.99 522.29 524.82 0.0M
2022-06-20 519.04 524.16 508.23 523.43 0.0M
2022-06-17 520.00 527.28 514.57 519.02 0.0M
2022-06-16 546.58 547.43 512.43 520.08 0.0M
2022-06-15 533.81 554.02 533.81 546.58 0.0M
2022-06-14 542.74 547.86 533.64 533.81 0.0M
2022-06-13 557.78 557.78 540.03 542.65 0.0M
2022-06-10 570.36 570.36 553.46 557.77 0.0M
2022-06-09 561.64 576.22 559.96 570.35 0.0M
2022-06-08 566.60 566.60 554.71 559.24 0.0M
2022-06-07 567.83 567.83 561.82 566.37 0.0M
2022-06-06 565.05 571.55 559.30 567.83 0.0M
2022-06-03 558.71 570.02 558.71 565.07 0.0M
2022-06-02 556.04 560.43 553.26 558.70 0.0M
2022-06-01 560.40 568.12 556.01 556.02 0.0M
2022-05-31 568.77 573.83 558.83 560.24 0.0M
2022-05-30 571.45 575.41 563.47 568.76 0.0M
2022-05-27 572.93 575.73 567.22 571.44 0.0M
2022-05-26 571.46 576.20 570.15 572.93 0.0M
2022-05-25 560.60 572.14 560.60 571.45 0.0M
2022-05-24 572.79 572.79 558.12 560.58 0.0M
2022-05-23 565.31 573.70 563.62 572.90 0.0M
2022-05-20 557.35 572.14 557.35 565.26 0.0M
2022-05-19 560.75 560.75 549.11 557.33 0.0M
2022-05-18 566.95 571.15 560.27 560.75 0.0M
2022-05-17 553.77 570.87 553.77 565.68 0.0M
2022-05-16 547.43 555.36 544.02 553.75 0.0M
2022-05-13 532.16 548.97 532.16 547.64 0.0M
2022-05-12 550.40 550.44 524.36 532.14 0.0M
2022-05-11 533.28 550.98 533.28 550.39 0.0M
2022-05-10 527.49 541.20 526.41 533.27 0.0M
2022-05-09 537.82 542.09 525.87 527.49 0.0M
2022-05-06 547.22 547.22 535.94 537.81 0.0M
2022-05-05 551.65 559.68 545.48 547.21 0.0M
2022-05-04 556.89 559.55 547.21 551.65 0.0M
2022-05-03 550.42 560.73 550.42 556.89 0.0M
2022-05-02 559.55 559.55 522.02 550.42 0.0M
2022-04-29 563.79 567.53 558.68 560.68 0.0M
2022-04-28 553.46 565.70 553.46 563.01 0.0M
2022-04-27 566.22 566.22 544.70 553.31 0.0M
2022-04-26 574.72 578.92 564.26 566.24 0.0M
2022-04-25 574.64 576.01 559.44 574.72 0.0M
2022-04-22 579.82 579.82 572.30 574.61 0.0M
2022-04-21 575.71 590.09 575.71 579.74 0.0M
2022-04-20 562.12 579.45 557.89 575.71 0.0M
2022-04-19 561.68 565.66 556.07 562.11 0.0M
2022-04-14 560.83 564.81 559.02 561.70 0.0M
2022-04-13 552.71 563.87 548.01 560.83 0.0M
2022-04-12 559.67 559.67 545.53 552.71 0.0M
2022-04-11 560.67 569.41 558.91 559.67 0.0M
2022-04-08 554.38 564.28 554.38 560.68 0.0M
2022-04-07 559.10 566.18 552.00 554.27 0.0M
2022-04-06 562.85 562.85 546.18 558.23 0.0M
2022-04-05 575.67 578.75 560.40 563.23 0.0M
2022-04-04 572.18 578.01 570.64 576.11 0.0M
2022-04-01 570.84 579.31 570.00 572.19 0.0M
2022-03-31 576.11 581.92 568.93 570.25 0.0M
2022-03-30 573.64 576.07 565.20 576.07 0.0M
2022-03-29 559.62 574.96 559.62 573.63 0.0M
2022-03-28 555.68 567.38 555.50 558.12 0.0M
2022-03-25 562.31 562.39 551.95 555.68 0.0M
2022-03-24 574.62 575.60 557.97 562.43 0.0M
2022-03-23 587.51 590.53 571.11 574.61 0.0M
2022-03-22 574.98 587.58 574.98 587.50 0.0M
2022-03-21 585.12 586.47 574.89 574.99 0.0M
2022-03-18 582.53 588.05 574.48 587.02 0.0M
2022-03-17 566.66 585.09 566.66 585.09 0.0M
2022-03-16 555.34 577.33 555.34 566.66 0.0M
2022-03-15 551.13 557.96 539.48 555.18 0.0M
2022-03-14 543.10 555.27 543.10 551.13 0.0M
2022-03-11 533.13 552.48 531.05 543.10 0.0M
2022-03-10 541.82 546.61 526.86 533.12 0.0M
2022-03-09 503.68 542.67 503.68 541.82 0.0M
2022-03-08 479.94 514.49 477.43 503.01 0.0M
2022-03-07 492.95 492.95 456.32 480.12 0.0M
2022-03-04 516.78 519.30 492.20 493.01 0.0M
2022-03-03 539.32 543.89 516.90 516.90 0.0M
2022-03-02 553.20 553.20 536.31 539.29 0.0M
2022-03-01 594.10 594.10 552.05 553.38 0.0M
2022-02-28 586.31 595.15 580.33 594.09 0.0M
2022-02-25 559.22 594.54 559.22 590.78 0.0M
2022-02-24 584.40 584.40 546.47 559.20 0.0M
2022-02-23 586.52 593.20 583.27 584.40 0.0M
2022-02-22 585.96 588.35 571.86 586.51 0.0M
2022-02-21 597.56 601.05 584.59 586.45 0.0M
2022-02-18 600.75 602.44 592.71 597.56 0.0M
2022-02-17 597.20 606.83 595.30 600.72 0.0M
2022-02-16 599.62 602.38 595.80 597.21 0.0M
2022-02-15 591.59 601.30 587.55 599.59 0.0M
2022-02-14 602.33 602.33 588.02 591.59 0.0M
2022-02-11 611.04 611.04 598.05 604.41 0.0M
2022-02-10 606.05 612.72 606.05 611.07 0.0M
2022-02-09 600.67 610.40 600.67 606.06 0.0M
2022-02-08 596.97 599.79 590.98 599.47 0.0M
2022-02-07 597.74 601.34 593.77 596.98 0.0M
2022-02-04 602.17 605.03 593.33 596.10 0.0M
2022-02-03 600.75 606.98 600.75 602.15 0.0M
2022-02-02 595.19 600.96 595.19 600.75 0.0M
2022-02-01 592.47 599.55 592.47 595.17 0.0M
2022-01-31 589.44 595.42 587.93 592.40 0.0M
2022-01-28 594.12 594.70 581.63 589.34 0.0M
2022-01-27 587.32 597.74 580.87 594.51 0.0M
2022-01-26 577.69 590.37 577.69 586.63 0.0M
2022-01-25 576.01 581.81 573.49 577.69 0.0M
2022-01-24 590.99 590.99 570.32 575.94 0.0M
2022-01-21 595.05 597.77 588.79 590.96 0.0M
2022-01-20 590.14 596.79 590.14 596.50 0.0M
2022-01-19 597.71 597.71 586.92 591.85 0.0M
2022-01-18 601.82 602.37 597.07 597.70 0.0M
2022-01-17 607.73 609.62 599.37 601.96 0.0M
2022-01-14 636.96 636.96 583.76 607.72 0.0M
2022-01-13 629.39 638.26 629.24 636.96 0.0M
2022-01-12 627.67 632.75 626.26 629.39 0.0M
2022-01-11 624.38 628.28 624.38 627.66 0.0M
2022-01-10 626.26 629.99 621.69 623.91 0.0M
2022-01-07 621.88 624.41 617.85 624.16 0.0M
2022-01-06 629.32 629.32 617.98 621.82 0.0M
2022-01-05 634.82 634.82 629.36 629.36 0.0M
2022-01-04 633.26 636.88 632.05 635.53 0.0M
2022-01-03 624.45 638.02 624.38 633.25 0.0M