CAC 40 x3 Levereged Short

CAC3S
🏛️ france →
2.43
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
2021-12-31 6.52 6.56 6.49 6.52 0.0M
2021-12-30 6.48 6.51 6.42 6.47 0.0M
2021-12-29 6.45 6.56 6.39 6.50 0.0M
2021-12-28 6.55 6.56 6.43 6.45 0.0M
2021-12-27 6.76 6.78 6.53 6.56 0.0M
2021-12-24 6.70 6.71 6.63 6.71 0.0M
2021-12-23 6.76 6.82 6.62 6.66 0.0M
2021-12-22 7.03 7.09 6.82 6.82 0.0M
2021-12-21 7.18 7.33 7.07 7.08 0.0M
2021-12-20 7.66 7.77 7.38 7.39 0.0M
2021-12-17 7.05 7.34 6.96 7.21 0.0M
2021-12-16 6.82 7.03 6.82 6.98 0.0M
2021-12-15 7.09 7.30 7.01 7.22 0.0M
2021-12-14 7.07 7.34 7.02 7.33 0.0M
2021-12-13 6.99 7.22 6.92 7.18 0.0M
2021-12-10 7.14 7.14 6.94 7.04 0.0M
2021-12-09 6.91 7.07 6.88 6.99 0.0M
2021-12-08 6.83 6.97 6.72 6.97 0.0M
2021-12-07 7.25 7.25 6.82 6.83 0.0M
2021-12-06 7.67 7.79 7.40 7.48 0.0M
2021-12-03 7.51 7.95 7.47 7.83 0.0M
2021-12-02 7.73 7.84 7.55 7.73 0.0M
2021-12-01 7.83 7.92 7.38 7.45 0.0M
2021-11-30 8.17 8.25 7.82 8.03 0.0M
2021-11-29 7.65 7.90 7.61 7.85 0.0M
2021-11-26 7.76 8.02 7.62 7.98 0.0M
2021-11-25 7.01 7.07 6.97 6.98 0.0M
2021-11-24 7.06 7.26 6.94 7.09 0.0M
2021-11-23 7.02 7.20 6.88 7.08 0.0M
2021-11-22 6.83 6.96 6.79 6.90 0.0M
2021-11-19 6.72 7.01 6.69 6.89 0.0M
2021-11-18 6.77 6.82 6.69 6.80 0.0M
2021-11-17 6.78 6.79 6.73 6.76 0.0M
2021-11-16 6.79 6.82 6.74 6.78 0.0M
2021-11-15 6.96 6.97 6.83 6.85 0.0M
2021-11-12 7.05 7.06 6.94 6.96 0.0M
2021-11-11 7.12 7.14 7.02 7.06 0.0M
2021-11-10 7.10 7.19 7.08 7.10 0.0M
2021-11-09 7.17 7.19 7.00 7.11 0.0M
2021-11-08 7.11 7.12 7.03 7.09 0.0M
2021-11-05 7.29 7.29 7.05 7.12 0.0M
2021-11-04 7.32 7.37 7.27 7.28 0.0M
2021-11-03 7.50 7.51 7.39 7.40 0.0M
2021-11-02 7.62 7.63 7.46 7.48 0.0M
2021-11-01 7.67 7.71 7.54 7.59 0.0M
2021-10-29 7.99 8.09 7.81 7.81 0.0M
2021-10-28 8.09 8.09 7.90 7.90 0.0M
2021-10-27 8.07 8.16 8.02 8.08 0.0M
2021-10-26 8.20 8.24 8.00 8.04 0.0M
2021-10-25 8.09 8.26 8.09 8.23 0.0M
2021-10-22 8.21 8.22 8.04 8.16 0.0M
2021-10-21 8.39 8.44 8.29 8.34 0.0M
2021-10-20 8.53 8.53 8.23 8.27 0.0M
2021-10-19 8.32 8.47 8.32 8.40 0.0M
2021-10-18 8.30 8.51 8.30 8.39 0.0M
2021-10-15 8.24 8.29 8.13 8.19 0.0M
2021-10-14 8.49 8.62 8.32 8.35 0.0M
2021-10-13 8.94 9.06 8.67 8.70 0.0M
2021-10-12 9.12 9.13 8.90 8.90 0.0M
2021-10-11 8.91 9.01 8.80 8.81 0.0M
2021-10-08 8.66 8.86 8.63 8.86 0.0M
2021-10-07 8.86 8.93 8.63 8.70 0.0M
2021-10-06 9.09 9.44 9.08 9.15 0.0M
2021-10-05 9.22 9.22 8.81 8.82 0.0M
2021-10-04 9.21 9.35 8.98 9.24 0.0M
2021-10-01 9.48 9.52 9.00 9.08 0.0M
2021-09-30 8.68 9.11 8.65 9.07 0.0M
2021-09-29 8.95 9.00 8.78 8.90 0.0M
2021-09-28 8.63 9.19 8.60 9.13 0.0M
2021-09-27 8.47 8.62 8.45 8.60 0.0M
2021-09-24 8.51 8.70 8.50 8.65 0.0M
2021-09-23 8.46 8.55 8.35 8.41 0.0M
2021-09-22 8.77 8.84 8.65 8.67 0.0M
2021-09-21 9.19 9.19 8.94 9.02 0.0M
2021-09-20 9.50 9.75 9.41 9.48 0.0M
2021-09-17 8.57 9.08 8.50 9.01 0.0M
2021-09-16 8.84 8.84 8.63 8.80 0.0M
2021-09-15 8.68 8.99 8.66 8.96 0.0M
2021-09-14 8.61 8.84 8.60 8.69 0.0M
2021-09-13 8.55 8.62 8.42 8.60 0.0M
2021-09-10 8.48 8.70 8.42 8.65 0.0M
2021-09-09 8.83 8.88 8.48 8.57 0.0M
2021-09-08 8.56 8.78 8.47 8.63 0.0M
2021-09-07 8.40 8.43 8.33 8.42 0.0M
2021-09-06 8.50 8.52 8.30 8.35 0.0M
2021-09-03 8.31 8.64 8.31 8.56 0.0M
2021-09-02 8.33 8.35 8.24 8.29 0.0M
2021-09-01 8.39 8.42 8.21 8.31 0.0M
2021-08-31 8.56 8.73 8.51 8.61 0.0M
2021-08-30 8.57 8.63 8.55 8.59 0.0M
2021-08-27 8.70 8.75 8.61 8.61 0.0M
2021-08-26 8.75 8.86 8.64 8.67 0.0M
2021-08-25 8.61 8.67 8.60 8.63 0.0M
2021-08-24 8.47 8.79 8.47 8.68 0.0M
2021-08-23 8.54 8.71 8.54 8.61 0.0M
2021-08-20 8.93 9.07 8.81 8.84 0.0M
2021-08-19 8.70 9.09 8.68 8.92 0.0M
2021-08-18 8.12 8.35 8.11 8.32 0.0M
2021-08-17 8.16 8.25 8.11 8.14 0.0M
2021-08-16 8.03 8.14 7.99 8.07 0.0M
2021-08-13 7.90 7.91 7.82 7.88 0.0M
2021-08-12 8.00 8.02 7.89 7.92 0.0M
2021-08-11 8.07 8.14 7.98 8.01 0.0M
2021-08-10 8.16 8.18 8.10 8.15 0.0M
2021-08-09 8.15 8.20 8.10 8.17 0.0M
2021-08-06 8.32 8.36 8.10 8.16 0.0M
2021-08-05 8.41 8.41 8.26 8.29 0.0M
2021-08-04 8.41 8.48 8.35 8.42 0.0M
2021-08-03 8.63 8.65 8.41 8.51 0.0M
2021-08-02 8.77 8.85 8.64 8.70 0.0M
2021-07-30 8.98 9.02 8.81 8.96 0.0M
2021-07-29 8.82 8.87 8.72 8.87 0.0M
2021-07-28 9.24 9.31 8.97 8.97 0.0M
2021-07-27 9.17 9.37 9.11 9.31 0.0M
2021-07-26 9.31 9.37 9.07 9.11 0.0M
2021-07-23 9.38 9.41 9.13 9.16 0.0M
2021-07-22 9.47 9.57 9.35 9.54 0.0M
2021-07-21 10.01 10.01 9.58 9.62 0.0M
2021-07-20 10.29 10.39 9.99 10.18 0.0M
2021-07-19 9.98 10.63 9.95 10.44 0.0M
2021-07-16 9.42 9.89 9.41 9.70 0.0M
2021-07-15 9.36 9.65 9.29 9.56 0.0M
2021-07-14 9.38 9.40 9.25 9.28 0.0M
2021-07-13 9.27 9.37 9.23 9.28 0.0M
2021-07-12 9.43 9.62 9.24 9.28 0.0M
2021-07-09 9.85 9.88 9.39 9.41 0.0M
2021-07-08 9.67 10.24 9.65 10.03 0.0M
2021-07-07 9.46 9.60 9.36 9.46 0.0M
2021-07-06 9.37 9.66 9.33 9.56 0.0M
2021-07-05 9.40 9.51 9.24 9.30 0.0M
2021-07-02 9.29 9.42 9.24 9.37 0.0M
2021-07-01 9.38 9.59 9.21 9.37 0.0M
2021-06-30 9.34 9.71 9.28 9.57 0.0M
2021-06-29 9.33 9.34 9.18 9.32 0.0M
2021-06-28 9.14 9.36 9.05 9.36 0.0M
2021-06-25 9.03 9.17 9.01 9.09 0.0M
2021-06-24 9.30 9.31 9.02 9.06 0.0M
2021-06-23 9.16 9.44 9.15 9.44 0.0M
2021-06-22 9.20 9.31 9.15 9.19 0.0M
2021-06-21 9.56 9.62 9.21 9.23 0.0M
2021-06-18 9.02 9.41 8.90 9.38 0.0M
2021-06-17 9.11 9.13 8.95 8.99 0.0M
2021-06-16 9.02 9.13 9.01 9.04 0.0M
2021-06-15 9.08 9.12 9.03 9.10 0.0M
2021-06-14 9.17 9.28 9.07 9.21 0.0M
2021-06-11 9.50 9.50 9.25 9.28 0.0M
2021-06-10 9.40 9.60 9.40 9.52 0.0M
2021-06-09 9.45 9.58 9.42 9.45 0.0M
2021-06-08 9.53 9.55 9.40 9.50 0.0M
2021-06-07 9.69 9.79 9.46 9.54 0.0M
2021-06-04 9.68 9.76 9.66 9.67 0.0M
2021-06-03 9.66 9.86 9.65 9.71 0.0M
2021-06-02 9.79 9.83 9.65 9.65 0.0M
2021-06-01 10.00 10.00 9.65 9.80 0.0M
2021-05-31 9.84 10.02 9.78 10.00 0.0M
2021-05-28 10.08 10.08 9.79 9.84 0.0M
2021-05-27 10.29 10.35 9.93 10.08 0.0M
2021-05-26 10.31 10.37 10.19 10.29 0.0M
2021-05-25 10.24 10.31 10.15 10.31 0.0M
2021-05-24 10.40 10.40 10.24 10.24 0.0M
2021-05-21 10.61 10.61 10.32 10.40 0.0M
2021-05-20 11.04 11.04 10.61 10.61 0.0M
2021-05-19 10.59 11.39 10.59 11.04 0.0M
2021-05-18 10.54 10.63 10.29 10.59 0.0M
2021-05-17 10.48 10.63 10.33 10.54 0.0M
2021-05-14 10.99 10.99 10.48 10.48 0.0M
2021-05-13 11.04 11.72 10.91 10.99 0.0M
2021-05-12 11.11 11.28 10.94 11.04 0.0M
2021-05-11 10.52 11.31 10.52 11.11 0.0M
2021-05-10 10.59 10.62 10.47 10.52 0.0M
2021-05-07 10.80 10.81 10.57 10.59 0.0M
2021-05-06 10.89 10.98 10.69 10.80 0.0M
2021-05-05 11.37 11.37 10.89 10.89 0.0M
2021-05-04 11.18 11.53 11.18 11.46 0.0M
2021-05-03 11.40 11.48 11.15 11.18 0.0M
2021-04-30 11.22 11.40 11.12 11.40 0.0M
2021-04-29 11.20 11.30 10.95 11.22 0.0M
2021-04-28 11.38 11.38 11.13 11.20 0.0M
2021-04-27 11.40 11.48 11.33 11.38 0.0M
2021-04-26 11.50 11.59 11.32 11.40 0.0M
2021-04-23 11.45 11.66 11.37 11.50 0.0M
2021-04-22 11.77 11.77 11.41 11.45 0.0M
2021-04-21 12.04 12.04 11.67 11.77 0.0M
2021-04-20 11.37 12.10 11.37 12.04 0.0M
2021-04-19 11.43 11.43 11.25 11.37 0.0M
2021-04-16 11.73 11.75 11.36 11.43 0.0M
2021-04-15 11.87 11.87 11.67 11.73 0.0M
2021-04-14 12.02 12.02 11.82 11.87 0.0M
2021-04-13 12.15 12.18 11.96 12.02 0.0M
2021-04-12 12.11 12.21 12.03 12.15 0.0M
2021-04-09 12.13 12.16 12.00 12.11 0.0M
2021-04-08 12.35 12.35 12.10 12.13 0.0M
2021-04-07 12.35 12.42 12.20 12.35 0.0M
2021-04-06 12.51 12.51 12.18 12.34 0.0M
2021-04-01 12.75 12.77 12.50 12.52 0.0M
2021-03-31 12.62 12.79 12.56 12.75 0.0M
2021-03-30 13.09 13.09 12.57 12.62 0.0M
2021-03-29 13.27 13.29 13.00 13.09 0.0M
2021-03-26 13.52 13.52 13.18 13.27 0.0M
2021-03-25 13.61 13.98 13.52 13.52 0.0M
2021-03-24 13.62 14.00 13.60 13.61 0.0M
2021-03-23 13.47 13.78 13.47 13.62 0.0M
2021-03-22 13.28 13.63 13.28 13.47 0.0M
2021-03-19 12.86 13.37 12.86 13.28 0.0M
2021-03-18 12.92 12.98 12.73 12.86 0.0M
2021-03-17 12.91 13.03 12.87 12.92 0.0M
2021-03-16 13.04 13.05 12.88 12.91 0.0M
2021-03-15 12.97 13.15 12.70 13.04 0.0M
2021-03-12 13.06 13.16 12.97 12.97 0.0M
2021-03-11 13.35 13.35 13.06 13.06 0.0M
2021-03-10 13.81 13.89 13.33 13.35 0.0M
2021-03-09 13.96 14.02 13.72 13.81 0.0M
2021-03-08 14.90 14.90 13.89 13.96 0.0M
2021-03-05 14.54 15.10 14.49 14.90 0.0M
2021-03-04 14.54 14.79 14.43 14.54 0.0M
2021-03-03 14.70 14.86 14.23 14.54 0.0M
2021-03-02 14.83 14.98 14.50 14.70 0.0M
2021-03-01 15.57 15.57 14.74 14.83 0.0M
2021-02-26 14.95 15.69 14.95 15.57 0.0M
2021-02-25 14.84 14.95 14.56 14.95 0.0M
2021-02-24 14.98 15.15 14.79 14.84 0.0M
2021-02-23 15.08 15.43 14.78 14.98 0.0M
2021-02-22 15.03 15.58 15.01 15.08 0.0M
2021-02-19 15.40 15.40 14.94 15.03 0.0M
2021-02-18 15.11 15.46 15.00 15.40 0.0M
2021-02-17 14.95 15.21 14.92 15.11 0.0M
2021-02-16 14.95 15.08 14.86 14.95 0.0M
2021-02-15 15.63 15.63 14.82 14.95 0.0M
2021-02-12 15.92 16.27 15.62 15.63 0.0M
2021-02-11 15.91 16.03 15.73 15.92 0.0M
2021-02-10 15.74 16.12 15.51 15.91 0.0M
2021-02-09 15.79 15.88 15.64 15.74 0.0M
2021-02-08 16.02 16.02 15.55 15.79 0.0M
2021-02-05 16.47 16.47 15.90 16.02 0.0M
2021-02-04 16.88 16.88 16.42 16.47 0.0M
2021-02-03 16.88 16.96 16.30 16.88 0.0M
2021-02-02 17.88 17.88 16.77 16.88 0.0M
2021-02-01 18.53 18.53 17.67 17.88 0.0M
2021-01-29 17.47 18.53 17.47 18.53 0.0M
2021-01-28 17.97 18.77 17.32 17.47 0.0M
2021-01-27 17.37 18.52 17.16 17.97 0.0M
2021-01-26 17.87 17.88 17.06 17.37 0.0M
2021-01-25 17.07 18.05 16.84 17.87 0.0M
2021-01-22 16.79 17.51 16.79 17.07 0.0M
2021-01-21 16.46 16.80 16.13 16.79 0.0M
2021-01-20 16.73 16.73 16.31 16.46 0.0M
2021-01-19 16.58 16.79 16.23 16.73 0.0M
2021-01-18 16.63 16.91 16.57 16.58 0.0M
2021-01-15 16.04 17.03 16.04 16.63 0.0M
2021-01-14 16.20 16.25 15.96 16.04 0.0M
2021-01-13 16.30 16.36 16.06 16.20 0.0M
2021-01-12 16.21 16.43 16.06 16.30 0.0M
2021-01-11 15.84 16.48 15.84 16.21 0.0M
2021-01-08 16.16 16.16 15.71 15.84 0.0M
2021-01-07 16.50 16.51 15.99 16.16 0.0M
2021-01-06 17.11 17.20 16.34 16.50 0.0M
2021-01-05 16.90 17.42 16.76 17.11 0.0M
2021-01-04 17.32 17.32 16.28 16.89 0.0M