CAC 40 x3 Levereged

CAC3L
🏛️ france →
48,684.26
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 40,093.36 41,616.74 40,049.41 41,604.09 0.0M
2024-12-30 40,696.21 41,488.98 40,257.23 40,495.40 0.0M
2024-12-27 40,134.57 41,221.06 39,951.09 41,220.36 0.0M
2024-12-24 40,273.23 40,601.93 40,043.05 40,043.05 0.0M
2024-12-23 39,666.27 40,198.57 39,234.57 39,879.46 0.0M
2024-12-20 39,434.17 40,181.68 38,612.60 39,936.45 0.0M
2024-12-19 40,183.90 40,824.31 39,710.32 40,273.18 0.0M
2024-12-18 41,724.95 42,028.11 41,392.89 41,814.33 0.0M
2024-12-17 40,764.38 41,762.93 40,671.34 41,502.47 0.0M
2024-12-16 41,795.77 42,006.61 41,061.80 41,365.00 0.0M
2024-12-13 42,260.32 43,148.42 41,935.15 42,284.50 0.0M
2024-12-12 43,068.51 43,091.30 42,312.49 42,488.10 0.0M
2024-12-11 41,665.60 42,779.20 41,573.16 42,538.58 0.0M
2024-12-10 43,167.70 43,202.96 41,885.34 42,058.30 0.0M
2024-12-09 43,633.04 44,088.12 42,946.38 43,557.76 0.0M
2024-12-06 41,108.68 42,964.28 41,107.57 42,664.65 0.0M
2024-12-05 40,256.22 41,395.15 40,256.22 41,053.83 0.0M
2024-12-04 39,922.63 40,932.00 39,843.82 40,607.01 0.0M
2024-12-03 39,651.70 40,879.72 39,390.73 39,826.48 0.0M
2024-12-02 38,032.51 40,143.98 38,022.16 39,495.43 0.0M
2024-11-29 38,065.25 39,509.62 38,006.13 39,414.50 0.0M
2024-11-28 38,389.73 38,965.31 38,243.17 38,522.62 0.0M
2024-11-27 38,065.65 38,169.22 37,113.95 37,952.64 0.0M
2024-11-26 38,910.35 39,820.00 38,639.95 38,792.81 0.0M
2024-11-25 41,022.18 41,083.95 39,537.59 39,837.30 0.0M
2024-11-22 39,722.61 40,054.88 38,188.86 39,793.74 0.0M
2024-11-21 38,667.16 39,289.58 37,791.36 39,122.89 0.0M
2024-11-20 40,104.01 40,230.11 38,724.50 38,889.37 0.0M
2024-11-19 40,365.65 40,593.47 37,839.39 39,407.07 0.0M
2024-11-18 40,156.90 40,411.40 39,498.88 40,220.37 0.0M
2024-11-15 39,882.63 40,945.04 39,548.17 40,101.09 0.0M
2024-11-14 39,772.42 40,934.75 39,322.56 40,815.24 0.0M
2024-11-13 39,283.18 39,924.92 38,310.77 39,272.31 0.0M
2024-11-12 41,522.06 41,845.43 39,286.63 39,446.20 0.0M
2024-11-11 42,381.44 43,355.90 42,253.32 42,920.16 0.0M
2024-11-08 43,204.10 43,214.95 41,293.56 41,443.29 0.0M
2024-11-07 42,063.94 43,379.40 41,736.47 42,960.27 0.0M
2024-11-06 43,302.83 45,512.53 41,470.59 42,010.87 0.0M
2024-11-05 42,161.53 42,799.09 41,689.29 42,667.73 0.0M
2024-11-04 42,321.90 43,354.04 42,069.19 42,069.19 0.0M
2024-11-01 41,973.75 43,170.26 41,883.67 42,741.00 0.0M
2024-10-31 42,335.39 42,497.72 41,148.95 41,748.15 0.0M
2024-10-30 43,537.26 43,856.95 42,210.04 43,114.36 0.0M
2024-10-29 46,089.48 46,534.89 44,515.14 44,597.02 0.0M
2024-10-28 45,169.19 45,852.79 44,330.96 45,432.34 0.0M
2024-10-25 44,266.09 44,780.15 43,723.97 44,402.67 0.0M
2024-10-24 44,946.31 45,627.31 44,508.35 44,513.27 0.0M
2024-10-23 44,343.43 45,265.45 43,899.48 44,419.47 0.0M
2024-10-22 44,779.59 45,288.72 43,973.51 45,104.24 0.0M
2024-10-21 45,920.40 46,679.29 45,013.58 45,133.89 0.0M
2024-10-18 45,731.31 47,137.24 45,726.16 46,572.52 0.0M
2024-10-17 44,738.70 46,772.14 44,696.61 46,047.92 0.0M
2024-10-16 43,149.11 44,770.18 43,149.11 44,425.33 0.0M
2024-10-15 46,310.98 46,433.32 44,747.76 44,972.25 0.0M
2024-10-14 46,076.56 46,628.56 45,367.41 46,414.97 0.0M
2024-10-11 45,155.06 46,176.93 44,668.46 46,003.17 0.0M
2024-10-10 45,390.43 45,752.38 44,891.64 45,357.52 0.0M
2024-10-09 45,108.86 45,837.14 44,705.98 45,702.57 0.0M
2024-10-08 44,269.28 45,394.84 44,173.29 45,015.69 0.0M
2024-10-07 45,948.84 46,191.48 44,829.55 46,022.05 0.0M
2024-10-04 44,064.36 45,966.95 43,983.34 45,423.89 0.0M
2024-10-03 45,717.46 45,717.46 43,950.15 44,302.83 0.0M
2024-10-02 46,449.77 46,969.11 45,604.59 46,135.47 0.0M
2024-10-01 46,994.95 47,574.81 45,581.55 46,080.62 0.0M
2024-09-30 49,409.80 49,711.63 47,215.20 47,235.12 0.0M
2024-09-27 49,726.34 50,533.15 49,372.91 50,287.41 0.0M
2024-09-26 47,901.21 49,351.79 47,702.04 49,347.28 0.0M
2024-09-25 45,827.25 46,685.82 45,778.71 46,128.89 0.0M
2024-09-24 46,816.44 47,279.70 46,222.67 46,736.15 0.0M
2024-09-23 44,873.29 45,212.22 44,092.27 45,019.85 0.0M
2024-09-20 46,706.32 46,812.11 44,903.70 44,903.70 0.0M
2024-09-19 46,011.93 47,053.30 45,358.20 47,047.50 0.0M
2024-09-18 44,838.70 44,936.57 44,016.37 44,031.90 0.0M
2024-09-17 44,764.47 45,459.11 44,564.61 44,804.97 0.0M
2024-09-16 43,831.07 44,696.29 43,802.57 44,139.66 0.0M
2024-09-13 44,031.50 44,905.05 43,980.75 44,451.44 0.0M
2024-09-12 44,695.47 44,787.90 43,153.92 43,926.18 0.0M
2024-09-11 43,655.68 44,247.95 42,676.38 43,264.75 0.0M
2024-09-10 43,584.16 44,682.36 43,088.68 43,463.04 0.0M
2024-09-09 42,943.22 44,128.52 42,827.79 43,785.82 0.0M
2024-09-06 43,821.52 44,568.22 42,359.06 42,547.31 0.0M
2024-09-05 44,555.53 45,167.75 43,970.87 43,970.87 0.0M
2024-09-04 45,028.54 45,776.75 44,889.31 45,229.33 0.0M
2024-09-03 48,201.75 48,420.68 46,416.61 46,607.88 0.0M
2024-09-02 47,630.99 48,010.59 46,579.50 47,960.34 0.0M
2024-08-30 47,975.95 48,885.55 47,700.20 47,701.71 0.0M
2024-08-29 46,720.20 47,965.05 46,691.02 47,900.41 0.0M
2024-08-28 46,920.49 47,371.75 46,739.71 46,739.71 0.0M
2024-08-27 47,189.80 47,632.22 46,530.69 46,530.69 0.0M
2024-08-26 46,768.89 47,330.20 46,761.47 46,997.68 0.0M
2024-08-23 46,191.45 46,899.72 46,000.89 46,781.79 0.0M
2024-08-22 45,895.14 46,640.33 45,816.16 45,824.73 0.0M
2024-08-21 45,161.76 45,956.09 45,161.76 45,846.04 0.0M
2024-08-20 45,749.66 45,985.97 45,076.68 45,150.39 0.0M
2024-08-19 44,439.23 45,777.40 44,428.03 45,456.40 0.0M
2024-08-16 44,415.46 44,736.79 44,040.91 44,547.41 0.0M
2024-08-15 42,917.06 44,330.88 42,257.09 44,087.91 0.0M
2024-08-14 42,476.45 42,531.16 41,889.21 42,531.16 0.0M
2024-08-13 41,586.45 41,673.76 40,640.31 41,555.37 0.0M
2024-08-12 41,925.92 42,107.66 40,853.93 41,135.48 0.0M
2024-08-09 41,318.57 42,337.29 40,872.25 41,488.98 0.0M
2024-08-08 40,700.84 41,369.36 39,771.90 41,118.98 0.0M
2024-08-07 39,728.88 41,807.84 39,458.25 41,445.78 0.0M
2024-08-06 39,709.33 40,106.71 38,219.02 39,211.09 0.0M
2024-08-05 38,689.79 39,699.68 37,489.10 39,534.26 0.0M
2024-08-02 42,711.71 43,059.06 40,898.60 41,318.96 0.0M
2024-08-01 45,416.54 45,583.06 43,197.06 43,425.66 0.0M
2024-07-31 47,025.45 47,374.85 46,175.95 46,413.09 0.0M
2024-07-30 45,151.91 45,874.00 44,961.80 45,392.84 0.0M
2024-07-29 46,752.23 46,756.75 44,575.91 44,840.77 0.0M
2024-07-26 44,913.31 46,393.02 44,610.37 46,233.70 0.0M
2024-07-25 44,419.45 44,679.20 43,022.03 44,609.73 0.0M
2024-07-24 45,973.61 46,716.22 45,281.04 46,220.15 0.0M
2024-07-23 48,392.63 49,034.08 47,346.73 47,834.15 0.0M
2024-07-22 47,385.45 48,826.71 47,254.89 48,289.29 0.0M
2024-07-19 47,284.73 47,360.75 46,365.01 46,693.32 0.0M
2024-07-18 48,054.75 48,941.20 47,168.02 47,684.93 0.0M
2024-07-17 47,123.41 48,010.37 46,537.86 47,399.79 0.0M
2024-07-16 47,620.51 48,000.71 47,105.39 47,554.25 0.0M
2024-07-15 49,541.97 50,137.13 48,296.93 48,570.51 0.0M
2024-07-12 49,262.95 50,642.00 49,150.72 50,397.00 0.0M
2024-07-11 48,287.11 48,916.45 47,602.99 48,551.66 0.0M
2024-07-10 46,656.89 47,674.52 45,958.03 47,552.86 0.0M
2024-07-09 48,031.60 48,144.22 45,901.07 46,361.14 0.0M
2024-07-08 48,846.92 50,944.41 48,644.49 48,644.49 0.0M
2024-07-05 50,487.23 50,832.22 48,985.12 49,611.34 0.0M
2024-07-04 49,661.71 50,122.33 49,463.95 50,015.52 0.0M
2024-07-03 47,822.08 49,368.40 47,575.55 48,804.09 0.0M
2024-07-02 46,665.48 47,145.92 45,905.03 47,054.41 0.0M
2024-07-01 49,566.90 49,835.90 47,495.29 47,495.29 0.0M
2024-06-28 47,187.27 47,187.27 45,542.42 45,971.63 0.0M
2024-06-27 48,630.02 48,768.72 46,775.22 46,941.81 0.0M
2024-06-26 50,284.64 50,346.90 47,490.97 48,450.50 0.0M
2024-06-25 49,213.69 49,665.69 48,604.87 49,491.30 0.0M
2024-06-24 48,974.94 50,730.18 48,881.27 50,376.93 0.0M
2024-06-21 49,377.16 49,769.41 48,351.49 48,899.30 0.0M
2024-06-20 48,123.88 49,957.48 47,971.05 49,741.99 0.0M
2024-06-19 48,740.68 48,910.94 47,755.69 47,834.91 0.0M
2024-06-18 48,996.57 49,087.88 47,621.49 48,847.13 0.0M
2024-06-17 47,168.72 47,947.50 46,111.68 47,774.06 0.0M
2024-06-14 50,120.22 50,131.17 45,778.20 46,533.27 0.0M
2024-06-13 53,598.53 53,659.14 50,261.14 50,574.50 0.0M
2024-06-12 52,776.46 54,013.16 52,539.71 53,802.31 0.0M
2024-06-11 55,024.03 55,239.16 51,709.56 52,293.68 0.0M
2024-06-10 52,742.94 54,475.28 52,742.94 54,475.28 0.0M
2024-06-07 57,689.27 57,735.52 55,463.75 56,720.30 0.0M
2024-06-06 57,645.31 57,886.56 57,036.42 57,556.36 0.0M
2024-06-05 56,361.73 57,479.36 55,835.82 56,854.72 0.0M
2024-06-04 56,190.31 56,398.90 54,912.98 55,414.03 0.0M
2024-06-03 58,170.44 58,241.39 56,587.61 56,650.06 0.0M
2024-05-31 56,149.66 56,664.47 55,887.96 56,579.37 0.0M
2024-05-30 54,917.73 56,303.58 54,905.29 56,250.09 0.0M
2024-05-29 57,476.59 57,615.92 55,191.65 55,352.70 0.0M
2024-05-28 59,576.71 59,898.92 57,526.81 57,894.47 0.0M
2024-05-27 58,332.48 59,291.42 58,301.49 59,288.94 0.0M
2024-05-24 57,564.07 58,655.66 57,316.80 58,458.14 0.0M
2024-05-23 58,674.26 59,356.54 58,201.39 58,631.20 0.0M
2024-05-22 59,221.73 59,221.73 58,126.45 58,423.28 0.0M
2024-05-21 59,899.58 59,997.62 58,465.76 59,420.95 0.0M
2024-05-20 59,848.98 60,782.03 59,777.50 60,228.11 0.0M
2024-05-17 59,730.89 60,087.75 58,826.73 59,526.56 0.0M
2024-05-16 61,143.52 61,143.52 59,883.85 60,001.74 0.0M
2024-05-15 61,189.95 61,445.75 60,340.41 61,152.46 0.0M
2024-05-14 60,586.54 61,014.48 59,995.30 60,851.43 0.0M
2024-05-13 60,518.35 60,799.64 59,984.29 60,478.90 0.0M
2024-05-10 60,724.89 61,305.93 60,256.80 60,429.22 0.0M
2024-05-09 58,376.60 59,845.58 58,181.36 59,753.34 0.0M
2024-05-08 57,747.14 59,106.72 57,669.21 58,551.72 0.0M
2024-05-07 56,511.96 57,370.68 55,875.93 57,325.11 0.0M
2024-05-06 55,257.10 56,443.00 54,959.15 55,686.62 0.0M
2024-05-03 54,552.17 55,781.67 54,092.91 54,831.93 0.0M
2024-05-02 54,692.23 54,747.57 53,750.83 53,877.46 0.0M
2024-04-30 56,973.16 57,145.11 54,828.28 55,108.39 0.0M
2024-04-29 57,594.58 57,838.55 56,509.76 56,509.76 0.0M
2024-04-26 56,704.90 57,585.03 55,714.55 57,037.22 0.0M
2024-04-25 57,104.10 57,125.05 54,163.45 55,456.24 0.0M
2024-04-24 57,343.93 58,230.24 56,782.65 57,060.38 0.0M
2024-04-23 56,506.27 57,480.48 56,261.77 57,368.86 0.0M
2024-04-22 56,340.81 56,424.91 55,088.98 55,767.84 0.0M
2024-04-19 54,107.96 55,504.61 53,593.82 55,154.73 0.0M
2024-04-18 54,993.84 55,510.49 54,235.62 55,184.97 0.0M
2024-04-17 53,880.53 55,948.59 53,858.02 54,344.53 0.0M
2024-04-16 52,679.96 54,266.73 52,679.96 53,369.75 0.0M
2024-04-15 55,760.87 57,306.24 55,299.39 55,634.28 0.0M
2024-04-12 56,652.31 57,179.50 54,333.59 54,966.37 0.0M
2024-04-11 55,752.76 56,675.40 54,213.59 55,245.66 0.0M
2024-04-10 56,865.47 56,873.13 54,264.60 55,707.73 0.0M
2024-04-09 56,673.77 56,943.15 55,441.04 55,799.47 0.0M
2024-04-08 55,850.24 57,839.52 55,850.24 57,297.24 0.0M
2024-04-05 55,887.97 56,137.06 55,220.68 56,124.34 0.0M
2024-04-04 58,127.22 58,881.09 57,775.82 58,066.17 0.0M
2024-04-03 57,939.31 58,261.50 57,431.29 58,115.22 0.0M
2024-04-02 59,058.69 60,304.12 57,447.63 57,635.48 0.0M
2024-03-28 59,584.61 60,381.70 59,346.81 59,346.81 0.0M
2024-03-27 58,934.01 59,893.53 58,678.43 59,338.77 0.0M
2024-03-26 58,402.30 59,000.66 57,888.71 58,918.89 0.0M
2024-03-25 58,140.35 58,529.69 57,153.29 58,221.90 0.0M
2024-03-22 58,210.60 58,860.37 57,780.77 58,268.73 0.0M
2024-03-21 59,936.01 59,953.69 58,017.89 58,882.40 0.0M
2024-03-20 58,248.58 58,651.24 57,725.27 58,502.01 0.0M
2024-03-19 58,054.93 59,243.72 57,942.68 59,243.72 0.0M
2024-03-18 58,723.43 58,902.77 57,824.38 58,124.75 0.0M
2024-03-15 58,485.68 59,548.53 58,325.66 58,510.65 0.0M
2024-03-14 58,393.57 59,671.46 58,295.43 58,461.01 0.0M
2024-03-13 57,262.79 58,367.87 56,967.04 57,964.73 0.0M
2024-03-12 56,186.21 57,059.14 55,109.04 56,919.92 0.0M
2024-03-11 54,809.77 55,643.57 54,779.65 55,525.27 0.0M
2024-03-08 55,530.02 56,152.93 55,321.22 55,736.01 0.0M
2024-03-07 53,645.43 55,772.81 53,250.63 55,503.70 0.0M
2024-03-06 53,668.82 54,555.10 53,537.51 54,258.11 0.0M
2024-03-05 54,112.23 54,464.46 53,636.22 53,824.09 0.0M
2024-03-04 53,870.10 54,319.78 53,510.63 54,319.78 0.0M
2024-03-01 54,238.70 54,523.13 53,217.10 53,903.05 0.0M
2024-02-29 54,709.31 54,811.19 53,778.15 53,778.15 0.0M
2024-02-28 54,196.61 54,392.09 53,875.47 54,343.09 0.0M
2024-02-27 53,790.29 54,377.18 53,593.32 54,232.87 0.0M
2024-02-26 54,284.97 54,346.83 53,724.93 53,866.64 0.0M
2024-02-23 53,754.35 54,858.77 53,468.15 54,662.84 0.0M
2024-02-22 52,848.63 53,801.36 52,435.48 53,556.34 0.0M
2024-02-21 51,398.21 51,790.09 51,134.51 51,596.47 0.0M
2024-02-20 50,673.03 51,457.68 50,532.82 51,275.33 0.0M
2024-02-19 50,260.31 50,775.40 49,967.85 50,764.10 0.0M
2024-02-16 50,912.65 51,411.80 50,538.12 50,791.58 0.0M
2024-02-15 49,957.44 50,493.91 49,957.44 50,320.43 0.0M
2024-02-14 47,791.79 49,133.52 47,791.79 49,064.85 0.0M
2024-02-13 49,318.05 49,354.36 47,565.88 48,091.23 0.0M
2024-02-12 49,038.36 49,399.80 48,834.39 49,336.86 0.0M
2024-02-09 48,658.88 48,959.71 47,993.34 48,564.60 0.0M
2024-02-08 48,223.17 49,299.26 47,828.20 48,922.53 0.0M
2024-02-07 48,317.31 48,698.51 47,886.20 47,906.76 0.0M
2024-02-06 48,355.20 48,497.81 47,566.75 48,444.91 0.0M
2024-02-05 47,569.06 47,833.05 46,938.05 47,535.09 0.0M
2024-02-02 48,215.94 48,585.45 47,537.52 47,610.93 0.0M
2024-02-01 47,582.52 48,171.85 47,196.80 47,555.66 0.0M
2024-01-31 49,541.13 49,751.77 48,807.22 48,868.84 0.0M
2024-01-30 48,958.11 49,425.82 48,657.69 49,279.07 0.0M
2024-01-29 48,633.27 48,748.41 48,204.25 48,590.81 0.0M
2024-01-26 47,053.55 48,708.82 47,030.86 48,496.84 0.0M
2024-01-25 45,111.73 45,442.59 44,435.04 45,405.93 0.0M
2024-01-24 44,528.86 45,460.23 44,346.12 45,260.32 0.0M
2024-01-23 45,166.09 45,166.09 43,793.38 44,060.90 0.0M
2024-01-22 44,941.84 45,238.40 44,121.90 44,525.31 0.0M
2024-01-19 45,165.10 45,165.10 43,435.27 43,813.34 0.0M
2024-01-18 43,396.37 44,505.55 43,040.11 44,357.59 0.0M
2024-01-17 42,815.64 42,997.18 42,236.42 42,913.40 0.0M
2024-01-16 43,737.90 44,373.07 43,367.31 44,349.89 0.0M
2024-01-15 45,635.25 45,846.73 44,414.11 44,607.02 0.0M
2024-01-12 44,655.77 45,837.81 44,568.86 45,597.61 0.0M
2024-01-11 45,640.28 45,881.90 44,130.50 44,215.92 0.0M
2024-01-10 44,963.74 45,437.74 44,622.86 44,924.02 0.0M
2024-01-09 45,504.17 45,557.48 44,469.07 44,944.11 0.0M
2024-01-08 44,587.79 45,403.03 44,042.93 45,386.17 0.0M
2024-01-05 44,472.94 45,253.09 43,627.38 44,880.78 0.0M
2024-01-04 44,881.31 45,524.07 44,706.16 45,438.78 0.0M
2024-01-03 46,823.51 47,007.44 44,148.20 44,746.87 0.0M
2024-01-02 47,856.09 48,471.40 46,069.83 46,984.85 0.0M