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
2024-12-31 688.29 695.54 687.36 692.99 0.0M
2024-12-30 687.03 689.96 686.02 688.79 0.0M
2024-12-27 679.87 687.08 678.18 687.01 0.0M
2024-12-24 680.85 684.75 679.85 679.85 0.0M
2024-12-23 678.71 682.86 676.94 680.40 0.0M
2024-12-20 676.82 678.70 670.60 678.70 0.0M
2024-12-19 679.25 679.25 672.48 676.79 0.0M
2024-12-18 681.78 682.75 677.27 679.25 0.0M
2024-12-17 685.88 685.99 678.09 681.77 0.0M
2024-12-16 694.94 694.94 679.72 685.88 0.0M
2024-12-13 693.74 698.76 690.86 694.95 0.0M
2024-12-12 695.82 698.05 693.32 693.75 0.0M
2024-12-11 694.75 697.40 693.66 695.78 0.0M
2024-12-10 700.32 700.99 693.48 694.75 0.0M
2024-12-09 698.52 703.25 697.75 700.32 0.0M
2024-12-06 696.91 703.67 696.91 698.53 0.0M
2024-12-05 684.71 697.22 684.71 696.54 0.0M
2024-12-04 683.33 689.17 680.83 684.73 0.0M
2024-12-03 683.43 687.64 682.60 683.34 0.0M
2024-12-02 689.56 690.20 677.01 683.45 0.0M
2024-11-29 689.64 689.64 682.95 689.62 0.0M
2024-11-28 680.44 692.25 680.37 689.64 0.0M
2024-11-27 684.91 684.91 667.62 679.69 0.0M
2024-11-26 693.99 693.99 684.90 684.90 0.0M
2024-11-25 699.23 705.05 689.39 693.98 0.0M
2024-11-22 702.84 704.28 697.30 699.23 0.0M
2024-11-21 702.30 703.88 697.08 702.09 0.0M
2024-11-20 704.50 709.17 700.25 702.29 0.0M
2024-11-19 708.15 712.42 697.76 704.49 0.0M
2024-11-18 706.80 712.71 702.93 707.38 0.0M
2024-11-15 703.85 710.79 702.41 706.83 0.0M
2024-11-14 697.76 704.31 697.76 703.85 0.0M
2024-11-13 698.72 703.12 694.27 697.76 0.0M
2024-11-12 708.26 708.26 696.80 698.72 0.0M
2024-11-11 700.62 711.59 700.62 708.28 0.0M
2024-11-08 704.43 705.77 698.95 700.62 0.0M
2024-11-07 705.98 712.58 700.50 704.43 0.0M
2024-11-06 712.25 714.77 698.85 705.97 0.0M
2024-11-05 711.67 716.44 711.65 712.18 0.0M
2024-11-04 714.80 716.67 710.75 711.67 0.0M
2024-11-01 713.33 719.29 711.47 714.66 0.0M
2024-10-31 717.36 717.36 708.16 713.33 0.0M
2024-10-30 721.02 721.02 714.43 717.36 0.0M
2024-10-29 726.04 729.42 720.01 721.06 0.0M
2024-10-28 718.53 727.21 718.53 725.54 0.0M
2024-10-25 723.20 723.20 716.25 718.53 0.0M
2024-10-24 727.00 731.44 723.18 723.18 0.0M
2024-10-23 725.57 732.08 724.93 726.96 0.0M
2024-10-22 731.43 731.43 717.52 725.48 0.0M
2024-10-21 737.05 738.25 729.97 731.40 0.0M
2024-10-18 739.10 739.37 733.97 737.04 0.0M
2024-10-17 737.41 746.47 736.17 739.14 0.0M
2024-10-16 735.40 738.95 731.64 737.41 0.0M
2024-10-15 732.67 738.70 732.67 735.15 0.0M
2024-10-14 728.51 733.19 727.73 732.57 0.0M
2024-10-11 720.15 728.51 719.37 728.50 0.0M
2024-10-10 713.42 721.02 713.42 719.54 0.0M
2024-10-09 712.10 716.34 711.60 713.47 0.0M
2024-10-08 710.08 712.59 707.70 712.00 0.0M
2024-10-07 714.91 716.60 707.46 711.38 0.0M
2024-10-04 707.64 718.04 707.64 714.90 0.0M
2024-10-03 715.30 718.48 705.03 707.71 0.0M
2024-10-02 722.53 723.21 712.58 715.29 0.0M
2024-10-01 718.08 724.96 715.04 722.40 0.0M
2024-09-30 725.75 725.75 710.17 718.70 0.0M
2024-09-27 723.55 728.17 721.77 725.74 0.0M
2024-09-26 726.03 728.88 721.51 723.55 0.0M
2024-09-25 727.65 727.65 719.72 726.07 0.0M
2024-09-24 727.16 730.68 720.59 727.68 0.0M
2024-09-23 729.98 730.03 721.99 727.12 0.0M
2024-09-20 724.00 733.85 724.00 729.96 0.0M
2024-09-19 733.11 736.38 718.72 724.13 0.0M
2024-09-18 735.63 739.21 732.89 733.11 0.0M
2024-09-17 732.50 740.45 732.50 735.64 0.0M
2024-09-16 727.32 732.50 726.44 732.50 0.0M
2024-09-13 725.59 729.81 724.57 727.38 0.0M
2024-09-12 728.01 736.05 724.11 725.57 0.0M
2024-09-11 726.27 728.14 720.80 727.95 0.0M
2024-09-10 728.29 734.43 725.84 726.40 0.0M
2024-09-09 729.84 732.62 726.70 729.68 0.0M
2024-09-06 732.76 734.81 729.48 731.73 0.0M
2024-09-05 723.80 740.76 723.08 732.75 0.0M
2024-09-04 723.72 723.79 717.58 723.76 0.0M
2024-09-03 728.94 730.66 719.00 723.78 0.0M
2024-09-02 731.44 731.44 728.17 728.94 0.0M
2024-08-30 726.21 731.90 726.19 731.45 0.0M
2024-08-29 723.91 728.41 722.61 726.21 0.0M
2024-08-28 721.22 725.21 721.22 723.84 0.0M
2024-08-27 719.69 724.06 719.69 720.47 0.0M
2024-08-26 717.79 721.37 715.84 719.59 0.0M
2024-08-23 712.94 718.21 712.29 717.79 0.0M
2024-08-22 713.58 717.77 712.93 712.95 0.0M
2024-08-21 710.77 714.52 709.80 713.59 0.0M
2024-08-20 715.08 716.70 708.87 710.77 0.0M
2024-08-19 712.72 717.54 712.28 715.05 0.0M
2024-08-16 707.89 712.95 707.29 712.72 0.0M
2024-08-15 706.06 711.87 706.06 707.01 0.0M
2024-08-14 704.91 708.32 703.56 705.98 0.0M
2024-08-13 701.28 707.17 701.28 704.88 0.0M
2024-08-12 700.31 703.63 698.29 701.28 0.0M
2024-08-09 695.69 702.56 695.69 699.68 0.0M
2024-08-08 692.41 699.37 691.47 694.68 0.0M
2024-08-07 685.15 695.76 685.15 692.44 0.0M
2024-08-06 683.55 688.08 679.25 685.21 0.0M
2024-08-05 689.54 689.54 672.73 683.55 0.0M
2024-08-02 684.52 705.07 684.52 695.71 0.0M
2024-08-01 691.20 692.60 680.78 684.54 0.0M
2024-07-31 690.34 695.77 690.34 692.03 0.0M
2024-07-30 688.53 693.67 687.91 690.34 0.0M
2024-07-29 688.04 692.44 686.99 688.53 0.0M
2024-07-26 681.05 689.71 679.29 688.04 0.0M
2024-07-25 680.51 682.15 674.88 681.08 0.0M
2024-07-24 678.02 681.64 673.70 680.51 0.0M
2024-07-23 680.79 682.60 677.38 680.91 0.0M
2024-07-22 681.59 688.57 680.79 680.79 0.0M
2024-07-19 679.78 683.10 674.56 681.48 0.0M
2024-07-18 672.76 683.95 672.76 681.81 0.0M
2024-07-17 670.72 675.31 667.40 672.75 0.0M
2024-07-16 670.77 673.31 665.99 670.72 0.0M
2024-07-15 677.55 677.55 667.58 670.74 0.0M
2024-07-12 679.92 684.24 672.09 677.54 0.0M
2024-07-11 675.33 683.57 674.35 679.88 0.0M
2024-07-10 677.37 682.28 675.34 675.34 0.0M
2024-07-09 683.61 685.92 674.14 677.37 0.0M
2024-07-08 687.36 696.82 683.33 683.63 0.0M
2024-07-05 680.95 689.45 680.95 687.36 0.0M
2024-07-04 674.46 683.19 674.46 680.95 0.0M
2024-07-03 666.27 678.14 666.20 674.39 0.0M
2024-07-02 663.58 666.63 659.42 666.27 0.0M
2024-07-01 668.81 683.33 663.62 663.62 0.0M
2024-06-28 653.34 653.82 646.62 648.65 0.0M
2024-06-27 664.39 664.39 651.18 653.31 0.0M
2024-06-26 666.14 669.55 659.29 664.39 0.0M
2024-06-25 669.92 673.45 663.48 666.14 0.0M
2024-06-24 666.65 672.20 663.93 669.92 0.0M
2024-06-21 664.75 669.94 663.59 666.52 0.0M
2024-06-20 651.25 665.68 650.79 664.82 0.0M
2024-06-19 651.57 655.65 648.93 650.42 0.0M
2024-06-18 643.76 653.43 643.18 651.58 0.0M
2024-06-17 647.20 647.20 639.44 643.76 0.0M
2024-06-14 668.41 668.41 639.22 647.31 0.0M
2024-06-13 684.19 684.19 665.26 668.41 0.0M
2024-06-12 688.23 693.84 683.53 684.19 0.0M
2024-06-11 702.78 706.05 681.07 688.41 0.0M
2024-06-10 720.67 720.67 691.71 702.78 0.0M
2024-06-07 735.80 735.80 714.17 720.67 0.0M
2024-06-06 734.62 739.44 733.39 735.75 0.0M
2024-06-05 730.41 738.25 730.41 734.61 0.0M
2024-06-04 732.84 735.02 729.36 730.69 0.0M
2024-06-03 732.60 738.33 731.50 733.30 0.0M
2024-05-31 716.71 733.45 716.61 732.59 0.0M
2024-05-30 714.31 718.65 713.62 716.71 0.0M
2024-05-29 722.54 722.54 713.24 715.07 0.0M
2024-05-28 724.23 727.58 720.17 722.55 0.0M
2024-05-27 717.29 724.26 716.99 724.23 0.0M
2024-05-24 714.82 717.26 708.80 717.26 0.0M
2024-05-23 720.87 720.87 714.39 714.82 0.0M
2024-05-22 720.35 722.62 718.45 720.84 0.0M
2024-05-21 718.37 720.65 712.36 720.34 0.0M
2024-05-20 721.47 723.32 718.36 718.36 0.0M
2024-05-17 723.57 723.57 710.67 721.46 0.0M
2024-05-16 723.83 724.55 718.09 723.57 0.0M
2024-05-15 716.39 725.86 715.78 723.83 0.0M
2024-05-14 707.23 718.00 707.23 715.33 0.0M
2024-05-13 713.42 713.95 705.81 707.23 0.0M
2024-05-10 708.66 717.84 708.66 713.42 0.0M
2024-05-09 707.64 710.19 705.94 708.57 0.0M
2024-05-08 708.81 710.93 702.71 707.74 0.0M
2024-05-07 701.40 708.59 701.40 708.59 0.0M
2024-05-06 694.87 703.63 694.87 701.41 0.0M
2024-05-03 691.95 704.62 691.95 694.79 0.0M
2024-05-02 718.31 718.31 686.42 691.93 0.0M
2024-04-30 718.43 723.69 716.48 718.31 0.0M
2024-04-29 714.56 721.03 714.56 718.42 0.0M
2024-04-26 712.83 718.87 711.74 714.56 0.0M
2024-04-25 712.46 715.78 706.80 712.33 0.0M
2024-04-24 711.63 712.99 708.17 712.46 0.0M
2024-04-23 709.04 714.73 707.84 711.70 0.0M
2024-04-22 708.44 710.83 703.52 708.97 0.0M
2024-04-19 705.57 709.48 702.37 708.43 0.0M
2024-04-18 700.10 707.28 699.26 705.60 0.0M
2024-04-17 692.05 699.78 686.45 697.46 0.0M
2024-04-16 697.28 698.22 690.19 692.05 0.0M
2024-04-15 706.59 709.47 697.50 697.50 0.0M
2024-04-12 700.14 710.68 700.14 706.57 0.0M
2024-04-11 700.02 703.73 695.21 697.89 0.0M
2024-04-10 704.93 709.03 694.30 701.07 0.0M
2024-04-09 699.71 708.75 696.98 704.91 0.0M
2024-04-08 696.59 705.77 696.59 699.75 0.0M
2024-04-05 707.28 707.28 696.01 696.59 0.0M
2024-04-04 703.69 709.99 702.02 708.48 0.0M
2024-04-03 703.29 706.78 701.66 703.64 0.0M
2024-04-02 702.03 706.14 701.33 703.37 0.0M
2024-03-28 706.03 709.13 699.27 701.92 0.0M
2024-03-27 699.20 706.55 696.37 706.03 0.0M
2024-03-26 696.46 699.97 692.28 698.29 0.0M
2024-03-25 693.84 697.11 691.06 696.46 0.0M
2024-03-22 687.26 694.92 686.64 694.03 0.0M
2024-03-21 688.79 694.60 686.42 687.26 0.0M
2024-03-20 685.51 690.15 683.30 688.80 0.0M
2024-03-19 684.38 686.39 681.70 685.50 0.0M
2024-03-18 688.73 690.98 683.48 684.61 0.0M
2024-03-15 685.85 692.39 684.95 688.73 0.0M
2024-03-14 677.49 690.01 677.49 685.63 0.0M
2024-03-13 677.44 683.73 677.44 677.60 0.0M
2024-03-12 685.05 685.84 677.43 677.43 0.0M
2024-03-11 686.21 687.57 679.99 685.03 0.0M
2024-03-08 689.45 690.14 683.83 686.21 0.0M
2024-03-07 682.72 694.10 678.55 689.49 0.0M
2024-03-06 676.12 687.43 676.04 682.75 0.0M
2024-03-05 669.99 678.04 669.99 676.12 0.0M
2024-03-04 671.01 673.95 667.23 669.99 0.0M
2024-03-01 672.40 676.67 668.08 670.57 0.0M
2024-02-29 676.68 681.74 670.28 670.28 0.0M
2024-02-28 675.99 680.09 669.18 676.67 0.0M
2024-02-27 671.47 678.61 670.70 675.94 0.0M
2024-02-26 682.35 682.35 669.39 671.47 0.0M
2024-02-23 682.49 685.86 680.20 682.34 0.0M
2024-02-22 676.28 691.54 676.28 682.49 0.0M
2024-02-21 671.13 677.36 668.87 674.78 0.0M
2024-02-20 662.96 674.75 662.64 671.13 0.0M
2024-02-19 665.56 671.72 660.55 662.96 0.0M
2024-02-16 671.83 675.25 663.58 665.56 0.0M
2024-02-15 668.15 675.09 667.66 671.83 0.0M
2024-02-14 667.03 672.75 665.22 668.08 0.0M
2024-02-13 665.51 672.11 664.60 667.30 0.0M
2024-02-12 659.45 670.62 659.32 665.49 0.0M
2024-02-09 671.43 671.43 656.98 659.38 0.0M
2024-02-08 674.59 677.01 671.20 671.44 0.0M
2024-02-07 678.92 683.88 674.16 674.59 0.0M
2024-02-06 683.25 684.38 674.84 678.92 0.0M
2024-02-05 681.91 689.57 680.56 683.16 0.0M
2024-02-02 683.49 689.64 680.99 681.86 0.0M
2024-02-01 689.36 689.36 682.30 683.54 0.0M
2024-01-31 686.90 689.63 682.87 689.36 0.0M
2024-01-30 682.84 688.00 679.85 686.88 0.0M
2024-01-29 680.82 687.12 676.41 682.84 0.0M
2024-01-26 690.09 696.07 677.07 680.79 0.0M
2024-01-25 693.36 693.36 685.40 690.12 0.0M
2024-01-24 692.71 699.45 690.28 693.35 0.0M
2024-01-23 699.70 701.20 690.51 692.71 0.0M
2024-01-22 693.02 703.19 693.02 699.67 0.0M
2024-01-19 693.02 698.43 691.66 693.03 0.0M
2024-01-18 692.10 694.73 683.98 693.01 0.0M
2024-01-17 703.92 703.92 685.61 692.11 0.0M
2024-01-16 714.65 714.65 700.85 703.92 0.0M
2024-01-15 719.64 725.13 714.73 714.73 0.0M
2024-01-12 717.07 725.91 712.49 719.60 0.0M
2024-01-11 723.66 726.95 715.25 715.25 0.0M
2024-01-10 726.06 728.49 722.85 723.65 0.0M
2024-01-09 722.57 726.07 720.04 726.07 0.0M
2024-01-08 721.94 726.08 719.22 722.57 0.0M
2024-01-05 718.05 721.93 710.30 721.93 0.0M
2024-01-04 704.87 719.20 704.87 718.07 0.0M
2024-01-03 710.86 711.79 700.96 704.82 0.0M
2024-01-02 715.57 719.56 708.91 710.90 0.0M