CAC 40 X12 Sh Gr

CA12S
🏛️ france →
221.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 228.32 230.59 224.39 230.59 0.0K
09:05 231.55 235.63 231.24 235.63 0.0K
09:10 236.13 241.09 236.07 240.95 0.0K
09:15 241.48 241.48 238.37 238.52 0.0K
09:20 239.10 239.47 236.59 237.58 0.0K
09:25 237.66 239.48 237.42 239.33 0.0K
09:30 239.32 239.32 237.31 238.10 0.0K
09:35 236.95 238.37 236.33 236.33 0.0K
09:40 236.13 236.32 235.59 236.32 0.0K
09:45 236.37 236.53 233.07 233.07 0.0K
09:50 233.02 233.33 231.88 232.40 0.0K
09:55 232.49 232.49 231.10 231.29 0.0K
10:00 231.26 233.72 231.26 233.47 0.0K
10:05 233.41 233.59 231.42 232.10 0.0K
10:10 232.02 232.44 231.10 231.54 0.0K
10:15 231.50 232.10 231.40 231.61 0.0K
10:20 232.13 232.45 231.26 231.44 0.0K
10:25 231.22 232.53 231.02 232.50 0.0K
10:30 232.63 232.85 232.06 232.35 0.0K
10:35 232.51 232.69 231.39 231.68 0.0K
10:40 231.64 231.84 231.08 231.73 0.0K
10:45 231.65 232.65 230.95 231.90 0.0K
10:50 231.81 233.11 231.50 232.84 0.0K
10:55 232.78 233.61 232.40 233.61 0.0K
11:00 233.62 235.17 233.62 234.98 0.0K
11:05 235.07 235.79 234.70 235.79 0.0K
11:10 235.91 236.85 235.69 235.72 0.0K
11:15 235.61 235.61 233.16 233.37 0.0K
11:20 233.34 235.20 233.34 235.13 0.0K
11:25 235.31 236.36 235.23 235.70 0.0K
11:30 235.78 236.49 235.41 236.18 0.0K
11:35 236.15 236.80 235.84 236.75 0.0K
11:40 236.76 237.00 235.27 235.27 0.0K
11:45 235.35 235.57 234.31 234.39 0.0K
11:50 234.34 234.85 233.38 234.03 0.0K
11:55 234.53 235.26 234.35 235.19 0.0K
12:00 235.15 237.42 235.15 236.96 0.0K
12:05 237.06 237.06 236.32 236.60 0.0K
12:10 236.69 237.02 235.85 235.85 0.0K
12:15 235.91 235.93 235.31 235.49 0.0K
12:20 235.04 235.05 234.66 234.80 0.0K
12:25 234.74 235.05 233.84 235.05 0.0K
12:30 235.36 236.69 235.02 236.52 0.0K
12:35 236.57 238.10 236.48 237.74 0.0K
12:40 237.75 238.18 237.31 237.90 0.0K
12:45 237.97 237.97 236.09 237.04 0.0K
12:50 237.09 237.09 234.97 235.17 0.0K
12:55 235.30 237.52 235.30 237.03 0.0K
13:00 236.99 237.64 236.66 237.64 0.0K
13:05 237.74 239.09 237.65 238.83 0.0K
13:10 238.85 240.29 238.85 240.12 0.0K
13:15 240.00 242.34 240.00 242.34 0.0K
13:20 242.35 243.50 242.35 242.96 0.0K
13:25 242.79 244.58 242.69 243.66 0.0K
13:30 243.65 244.67 243.35 243.35 0.0K
13:35 243.26 244.29 243.22 244.29 0.0K
13:40 244.41 245.58 244.39 245.57 0.0K
13:45 245.74 248.31 245.32 248.31 0.0K
13:50 248.31 248.96 247.37 247.37 0.0K
13:55 246.76 246.76 244.81 245.01 0.0K
14:00 245.33 246.36 244.52 244.52 0.0K
14:05 244.17 245.31 243.93 245.07 0.0K
14:10 245.05 246.78 244.90 246.43 0.0K
14:15 246.36 247.80 246.36 247.53 0.0K
14:20 247.48 247.77 245.93 245.93 0.0K
14:25 245.77 245.77 244.09 245.14 0.0K
14:30 244.96 245.35 244.26 244.69 0.0K
14:35 244.70 245.07 243.87 243.95 0.0K
14:40 244.02 245.30 243.53 245.30 0.0K
14:45 245.23 245.60 244.69 245.34 0.0K
14:50 245.34 245.97 245.34 245.66 0.0K
14:55 245.68 247.39 245.68 247.14 0.0K
15:00 247.34 249.05 246.98 247.65 0.0K
15:05 247.56 248.64 247.23 248.64 0.0K
15:10 249.33 249.33 246.26 246.65 0.0K
15:15 246.62 246.83 245.18 245.21 0.0K
15:20 245.30 245.55 244.56 244.74 0.0K
15:25 244.92 245.79 244.42 245.79 0.0K
15:30 245.46 245.68 242.12 242.24 0.0K
15:35 242.15 242.15 240.31 240.84 0.0K
15:40 240.53 242.14 239.70 241.48 0.0K
15:45 241.77 243.12 241.33 243.12 0.0K
15:50 243.93 245.36 243.19 244.53 0.0K
15:55 244.43 245.15 243.18 245.03 0.0K
16:00 244.87 244.87 243.57 243.59 0.0K
16:05 243.67 243.92 242.91 243.72 0.0K
16:10 243.69 243.76 242.08 242.19 0.0K
16:15 242.00 242.78 239.64 239.64 0.0K
16:20 239.70 240.89 239.34 240.00 0.0K
16:25 240.11 240.11 238.58 238.58 0.0K
16:30 238.50 238.99 238.25 238.64 0.0K
16:35 238.52 238.74 236.81 236.94 0.0K
16:40 237.16 237.16 235.74 237.02 0.0K
16:45 237.14 238.40 237.14 237.63 0.0K
16:50 237.70 237.80 236.32 237.26 0.0K
16:55 237.13 237.48 236.61 237.01 0.0K
17:00 236.68 238.02 236.68 236.99 0.0K
17:05 237.30 238.73 237.04 238.28 0.0K
17:10 238.21 239.50 237.78 239.10 0.0K
17:15 239.34 240.48 239.19 240.48 0.0K
17:20 240.14 240.14 238.51 238.76 0.0K
17:25 238.88 240.68 238.79 240.66 0.0K
17:30 240.98 241.02 240.98 241.02 0.0K
17:35 241.02 243.29 241.02 243.29 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 240.16 240.48 219.30 221.08 0.0M
2025-09-25 254.43 268.63 246.32 255.38 0.0M
2025-09-24 228.09 249.33 227.63 243.29 0.0M
2025-09-22 236.82 253.53 235.94 243.14 0.0M
2025-09-19 227.30 234.48 205.21 234.37 0.0M
2025-09-18 246.74 248.60 220.86 233.85 0.0M
2025-09-17 240.04 264.49 238.11 260.88 0.0M
2025-09-16 224.39 251.20 220.19 248.79 0.0M
2025-09-15 240.70 242.32 207.65 222.09 0.0M
2025-09-12 246.91 270.51 242.32 249.00 0.0M
2025-09-11 267.29 270.78 238.89 249.50 0.0M
2025-09-10 270.18 280.52 248.92 275.85 0.0M
2025-09-09 280.18 289.52 262.03 280.87 0.0M
2025-09-08 301.04 313.14 282.02 287.16 0.0M
2025-09-05 292.92 328.16 289.09 316.27 0.0M
2025-09-04 303.45 314.67 291.44 304.62 0.0M
2025-09-03 305.25 319.75 286.12 294.90 0.0M
2025-09-02 292.39 331.28 289.25 328.40 0.0M
2025-09-01 294.82 307.68 285.45 302.91 0.0M
2025-08-29 287.19 304.75 278.21 304.23 0.0M
2025-08-28 275.16 290.97 247.45 278.76 0.0M
2025-08-27 298.96 305.73 276.87 286.88 0.0M
2025-08-26 296.45 318.86 287.61 302.77 0.0M
2025-08-25 219.64 253.39 218.65 251.37 0.0M
2025-08-22 226.25 226.25 201.50 210.78 0.0M
2025-08-21 210.87 229.94 210.87 221.13 0.0M
2025-08-20 217.49 222.84 200.21 210.02 0.0M
2025-08-19 239.21 239.94 205.15 208.00 0.0M
2025-08-18 227.26 252.40 227.26 242.99 0.0M
2025-08-15 231.32 239.15 220.95 228.90 0.0M
2025-08-14 269.05 270.94 248.43 248.90 0.0M
2025-08-13 290.34 293.20 269.65 276.52 0.0M
2025-08-12 312.15 326.35 297.12 300.29 0.0M
2025-08-11 296.95 330.15 296.95 328.17 0.0M
2025-08-08 311.14 322.73 292.36 306.46 0.0M
2025-08-07 356.49 360.06 307.00 323.20 0.0M
2025-08-06 351.62 373.93 343.83 365.67 0.0M
2025-08-05 345.29 379.67 345.29 373.66 0.0M
2025-08-04 400.32 407.81 366.59 367.10 0.0M
2025-08-01 361.00 435.72 353.79 424.22 0.0M
2025-07-31 270.29 314.41 257.70 314.41 0.0M
2025-07-30 278.81 280.01 250.96 276.28 0.0M
2025-07-29 288.61 289.59 246.58 278.06 0.0M
2025-07-28 249.60 307.10 246.43 304.31 0.0M
2025-07-25 312.57 323.00 281.19 288.86 0.0M
2025-07-24 272.27 305.12 261.65 296.08 0.0M
2025-07-23 287.66 300.06 271.82 282.04 0.0M
2025-07-22 323.82 347.05 320.16 338.55 0.0M
2025-07-21 299.79 331.21 293.80 312.48 0.0M
2025-07-18 284.48 304.17 277.28 300.63 0.0M
2025-07-17 316.00 322.03 300.75 300.75 0.0M
2025-07-16 346.48 355.77 326.95 355.77 0.0M
2025-07-15 307.95 332.94 299.29 332.87 0.0M
2025-07-14 328.32 332.53 311.39 312.52 0.0M
2025-07-11 283.95 308.18 280.70 302.17 0.0M
2025-07-10 268.61 278.88 255.40 271.87 0.0M
2025-07-09 323.54 328.09 277.51 281.91 0.0M
2025-07-08 353.61 380.38 337.68 340.49 0.0M
2025-07-07 376.19 389.28 360.37 364.77 0.0M
2025-07-04 370.86 401.35 370.86 380.17 0.0M
2025-07-03 343.70 369.31 341.43 348.52 0.0M
2025-07-02 374.81 397.47 336.85 357.24 0.0M
2025-07-01 397.49 436.99 396.79 405.09 0.0M
2025-06-30 376.33 409.01 376.33 405.90 0.0M
2025-06-27 451.01 454.29 389.54 389.58 0.0M
2025-06-26 471.26 514.37 465.40 494.72 0.0M
2025-06-25 442.31 494.42 422.29 493.74 0.0M
2025-06-24 418.91 460.20 400.37 452.25 0.0M
2025-06-23 507.10 540.66 470.89 516.40 0.0M
2025-06-20 470.39 487.42 438.56 476.43 0.0M
2025-06-19 469.01 505.53 459.85 505.17 0.0M
2025-06-18 419.39 449.80 404.43 440.00 0.0M
2025-06-17 419.50 443.61 410.17 421.55 0.0M
2025-06-16 409.70 410.84 368.36 386.28 0.0M
2025-06-13 432.07 438.73 406.68 423.56 0.0M
2025-06-12 390.27 414.74 365.99 376.52 0.0M
2025-06-11 351.05 370.10 335.16 370.09 0.0M
2025-06-10 365.36 373.77 348.18 354.34 0.0M
2025-06-09 359.38 372.69 350.36 362.00 0.0M
2025-06-06 361.92 375.93 350.63 356.31 0.0M
2025-06-05 352.80 379.97 332.56 364.24 0.0M
2025-06-04 361.74 370.95 333.47 356.10 0.0M
2025-06-03 386.94 419.60 378.82 379.80 0.0M
2025-06-02 411.69 439.92 393.96 398.26 0.0M
2025-05-30 375.33 391.38 354.88 389.27 0.0M
2025-05-29 324.51 374.21 322.92 374.21 0.0M
2025-05-28 350.62 370.91 335.47 370.62 0.0M
2025-05-27 355.16 359.99 333.72 349.63 0.0M
2025-05-26 347.93 369.50 343.27 351.17 0.0M
2025-05-23 341.63 477.76 335.32 417.28 0.0M
2025-05-22 344.96 376.28 337.07 347.99 0.0M
2025-05-21 323.51 342.63 315.56 325.04 0.0M
2025-05-20 334.14 345.32 305.05 311.83 0.0M
2025-05-19 360.44 376.63 344.32 344.32 0.0M
2025-05-16 365.71 376.81 342.33 358.92 0.0M
2025-05-15 405.93 409.75 377.82 377.82 0.0M
2025-05-14 366.15 405.07 364.84 387.72 0.0M
2025-05-13 385.09 387.31 363.48 366.76 0.0M
2025-05-12 423.72 435.21 363.90 386.36 0.0M
2025-05-09 492.49 499.70 463.91 482.92 0.0M
2025-05-08 557.39 567.66 499.24 522.75 0.0M
2025-05-07 554.05 599.80 545.15 588.49 0.0M
2025-05-06 497.87 573.27 495.33 534.38 0.0M
2025-05-05 503.53 520.96 494.27 509.48 0.0M
2025-05-02 569.93 603.98 492.98 503.41 0.0M
2025-04-30 705.41 793.21 678.73 696.91 0.0M
2025-04-29 722.44 766.70 704.00 741.11 0.0M
2025-04-28 731.74 731.74 665.65 720.18 0.0M
2025-04-25 726.27 779.26 713.15 764.59 0.0M
2025-04-24 899.06 950.23 817.57 823.88 0.0M
2025-04-23 1,011.62 1,011.62 727.74 862.92 0.0M
2025-04-22 1,245.64 1,385.74 1,157.54 1,157.54 0.0M
2025-04-17 1,229.95 1,335.77 1,192.18 1,280.86 0.0M
2025-04-16 1,297.32 1,360.34 1,189.59 1,193.71 0.0M
2025-04-15 1,356.75 1,388.06 1,162.85 1,182.24 0.0M
2025-04-14 1,425.16 1,469.92 1,206.23 1,316.47 0.0M
2025-04-11 1,575.03 2,122.09 1,536.31 1,833.19 0.0M
2025-04-10 1,987.50 2,000.44 1,221.44 1,768.57 0.0M
2025-04-09 7,795.28 8,882.25 6,820.99 8,184.02 0.0M
2025-04-08 6,764.67 7,988.01 4,686.82 5,837.30 0.0M
2025-04-07 9,398.10 9,746.84 5,206.50 8,331.95 0.0M
2025-04-04 3,787.85 5,617.67 3,756.30 5,286.19 0.0M
2025-04-03 3,148.93 3,548.53 2,953.28 3,495.02 0.0M
2025-04-02 2,530.24 2,744.67 2,498.37 2,500.75 0.0M
2025-04-01 2,601.66 2,699.95 2,399.34 2,433.79 0.0M
2025-03-31 2,592.35 2,932.72 2,581.57 2,801.08 0.0M
2025-03-28 2,243.81 2,417.13 2,160.69 2,348.98 0.0M
2025-03-27 2,175.77 2,299.55 2,035.42 2,112.40 0.0M
2025-03-26 1,746.64 2,004.74 1,732.77 1,990.16 0.0M
2025-03-25 2,005.79 2,005.79 1,697.52 1,802.13 0.0M
2025-03-24 1,821.20 2,126.90 1,792.82 2,067.20 0.0M
2025-03-21 1,948.26 2,091.74 1,912.22 2,001.48 0.0M
2025-03-20 1,687.54 1,937.18 1,679.19 1,858.74 0.0M
2025-03-19 1,847.92 1,869.25 1,640.01 1,668.12 0.0M
2025-03-18 1,859.11 1,887.07 1,746.30 1,819.77 0.0M
2025-03-17 2,058.04 2,130.87 1,892.78 1,934.95 0.0M
2025-03-14 2,448.32 2,474.85 2,012.59 2,071.44 0.0M
2025-03-13 2,244.17 2,431.32 2,080.18 2,395.70 0.0M
2025-03-12 2,162.45 2,406.09 1,923.37 2,224.16 0.0M
2025-03-11 1,929.91 2,456.08 1,870.81 2,392.08 0.0M
2025-03-10 1,751.89 2,087.50 1,715.00 2,064.82 0.0M
2025-03-07 1,754.92 1,992.52 1,718.96 1,858.78 0.0M
2025-03-06 1,597.05 1,908.90 1,588.81 1,669.44 0.0M
2025-03-05 1,727.53 1,797.86 1,501.87 1,728.58 0.0M
2025-03-04 1,962.16 2,244.54 1,901.59 2,125.47 0.0M
2025-03-03 1,916.40 2,068.38 1,564.58 1,737.87 0.0M
2025-02-28 2,185.08 2,231.39 1,992.08 1,992.08 0.0M
2025-02-27 2,012.70 2,169.34 1,921.33 2,017.49 0.0M
2025-02-26 2,031.85 2,097.79 1,816.56 1,899.89 0.0M
2025-02-25 2,158.73 2,227.01 2,029.76 2,202.76 0.0M
2025-02-24 1,944.33 2,152.23 1,911.48 2,077.88 0.0M
2025-02-21 1,943.37 1,976.57 1,822.01 1,895.58 0.0M
2025-02-20 1,933.12 2,033.25 1,837.28 1,987.58 0.0M
2025-02-19 1,775.94 2,056.47 1,767.38 2,021.76 0.0M
2025-02-18 1,773.12 1,894.60 1,722.18 1,771.47 0.0M
2025-02-17 1,837.11 1,878.66 1,789.45 1,816.21 0.0M
2025-02-14 1,879.65 1,906.98 1,746.38 1,841.21 0.0M
2025-02-13 2,027.63 2,128.89 1,838.27 1,879.37 0.0M
2025-02-12 2,303.83 2,497.73 2,207.95 2,294.80 0.0M
2025-02-11 2,396.80 2,459.73 2,309.06 2,339.15 0.0M
2025-02-10 2,527.99 2,553.28 2,388.49 2,419.25 0.0M
2025-02-07 2,447.62 2,606.08 2,344.34 2,539.26 0.0M
2025-02-06 2,809.04 2,862.32 2,335.64 2,412.06 0.0M
2025-02-05 2,938.15 3,069.97 2,884.77 2,924.78 0.0M
2025-02-04 3,029.06 3,323.20 2,815.22 2,858.12 0.0M
2025-02-03 3,378.57 3,378.57 3,015.48 3,098.76 0.0M
2025-01-31 2,684.67 2,790.55 2,511.55 2,702.25 0.0M
2025-01-30 2,907.79 2,980.54 2,687.54 2,734.82 0.0M
2025-01-29 3,043.71 3,159.63 2,968.44 3,053.70 0.0M
2025-01-28 2,931.24 3,020.43 2,685.79 2,939.62 0.0M
2025-01-27 3,035.59 3,157.36 2,802.47 2,896.28 0.0M
2025-01-24 2,658.32 2,902.20 2,524.25 2,798.84 0.0M
2025-01-23 3,156.46 3,264.96 2,931.18 2,953.09 0.0M
2025-01-22 3,521.97 3,573.63 3,017.81 3,222.33 0.0M
2025-01-21 3,861.94 3,928.95 3,564.34 3,586.81 0.0M
2025-01-20 3,873.91 3,964.79 3,604.08 3,804.16 0.0M
2025-01-17 4,111.21 4,225.15 3,779.61 3,938.07 0.0M
2025-01-16 4,876.96 5,107.02 4,459.35 4,459.35 0.0M
2025-01-15 6,281.68 6,616.28 5,569.26 5,994.77 0.0M
2025-01-14 5,894.05 6,527.46 5,699.07 6,525.52 0.0M
2025-01-13 6,679.21 7,268.27 6,523.89 6,688.80 0.0M
2025-01-10 5,833.05 6,563.31 5,586.82 6,436.90 0.0M
2025-01-09 6,568.67 6,649.38 5,734.51 5,873.68 0.0M
2025-01-08 5,901.06 6,776.38 5,831.38 6,248.37 0.0M
2025-01-07 6,281.75 6,621.96 5,611.33 5,893.82 0.0M
2025-01-06 8,215.71 8,342.21 6,207.44 6,333.25 0.0M
2025-01-03 7,379.68 8,771.17 7,379.68 8,633.23 0.0M
2025-01-02 7,539.05 8,633.55 7,232.95 7,303.81 0.0M