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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 485.68 537.10 479.50 534.67 0.0M
2022-12-29 533.89 544.94 448.70 452.10 0.0M
2022-12-28 466.65 515.23 457.43 511.12 0.0M
2022-12-27 467.22 482.89 448.41 475.81 0.0M
2022-12-23 510.54 545.14 491.59 518.27 0.0M
2022-12-22 448.22 517.49 425.94 505.78 0.0M
2022-12-21 577.70 579.21 447.08 454.03 0.0M
2022-12-20 631.99 664.46 578.54 598.23 0.0M
2022-12-19 576.28 576.28 532.55 573.66 0.0M
2022-12-16 544.34 628.15 534.52 595.77 0.0M
2022-12-15 423.57 541.10 419.72 527.48 0.0M
2022-12-14 386.68 408.99 382.47 384.65 0.0M
2022-12-13 434.34 458.94 311.63 375.02 0.0M
2022-12-12 453.85 463.95 427.95 451.80 0.0M
2022-12-09 435.22 480.45 428.39 430.41 0.0M
2022-12-08 431.36 469.80 429.21 455.13 0.0M
2022-12-07 423.97 458.17 416.90 444.30 0.0M
2022-12-06 431.14 446.47 410.42 423.45 0.0M
2022-12-05 394.82 425.21 387.70 416.66 0.0M
2022-12-02 395.69 422.36 369.50 386.68 0.0M
2022-12-01 357.19 395.06 353.00 378.63 0.0M
2022-11-30 418.89 441.45 389.04 393.13 0.0M
2022-11-29 434.52 464.69 427.52 449.17 0.0M
2022-11-28 442.43 469.82 430.74 452.04 0.0M
2022-11-25 417.90 435.70 407.92 416.29 0.0M
2022-11-24 440.81 443.88 403.58 421.76 0.0M
2022-11-23 445.02 474.91 442.12 444.09 0.0M
2022-11-22 473.88 498.38 451.65 461.83 0.0M
2022-11-21 489.71 499.16 468.71 481.73 0.0M
2022-11-18 496.07 515.08 452.59 472.56 0.0M
2022-11-17 494.79 589.54 485.32 539.62 0.0M
2022-11-16 475.68 527.94 467.71 510.56 0.0M
2022-11-15 494.26 498.92 441.60 480.45 0.0M
2022-11-14 499.99 518.05 462.00 512.67 0.0M
2022-11-11 506.98 547.37 482.44 525.89 0.0M
2022-11-10 785.49 806.37 540.69 564.71 0.0M
2022-11-09 743.42 771.67 716.86 738.34 0.0M
2022-11-08 793.85 812.96 709.60 723.30 0.0M
2022-11-07 810.85 833.10 721.81 758.26 0.0M
2022-11-04 1,030.21 1,035.32 648.55 757.51 0.0M
2022-11-03 1,203.21 1,240.34 1,129.90 1,134.63 0.0M
2022-11-02 928.91 1,072.14 882.89 1,065.99 0.0M
2022-11-01 968.03 1,017.76 854.40 971.21 0.0M
2022-10-31 1,073.70 1,147.75 1,045.70 1,100.59 0.0M
2022-10-28 1,265.87 1,282.67 1,074.37 1,086.97 0.0M
2022-10-27 1,130.63 1,254.18 1,092.54 1,150.97 0.0M
2022-10-26 1,153.21 1,208.29 1,069.80 1,083.89 0.0M
2022-10-25 1,366.72 1,474.92 1,133.21 1,140.09 0.0M
2022-10-24 1,687.96 1,816.11 1,323.50 1,486.60 0.0M
2022-10-21 1,881.40 2,107.22 1,766.46 1,836.02 0.0M
2022-10-20 1,812.60 1,875.58 1,604.15 1,666.51 0.0M
2022-10-19 1,654.99 1,834.48 1,595.48 1,834.48 0.0M
2022-10-18 1,628.08 1,779.06 1,478.80 1,743.53 0.0M
2022-10-17 2,273.39 2,461.24 1,707.41 1,839.48 0.0M
2022-10-14 2,174.09 2,413.85 1,747.96 2,356.67 0.0M
2022-10-13 3,179.76 3,724.91 2,508.93 2,640.43 0.0M
2022-10-12 2,875.49 3,197.31 2,691.10 3,017.85 0.0M
2022-10-11 3,144.17 3,300.30 2,831.64 2,928.57 0.0M
2022-10-10 3,074.67 3,132.68 2,642.09 2,884.57 0.0M
2022-10-07 2,517.27 2,790.94 2,299.92 2,735.52 0.0M
2022-10-06 2,101.96 2,483.24 2,035.85 2,398.27 0.0M
2022-10-05 2,102.34 2,308.73 1,989.15 2,183.23 0.0M
2022-10-04 3,466.79 3,521.14 1,970.58 1,970.58 0.0M
2022-10-03 4,871.89 5,256.39 3,918.34 4,008.12 0.0M
2022-09-30 4,845.02 5,109.78 4,203.73 4,290.12 0.0M
2022-09-29 4,595.97 5,681.03 4,595.97 5,235.01 0.0M
2022-09-28 5,107.14 5,496.04 4,352.22 4,422.80 0.0M
2022-09-27 4,016.99 4,527.70 3,626.68 4,527.70 0.0M
2022-09-26 4,604.98 4,679.98 3,866.68 4,384.93 0.0M
2022-09-23 3,426.82 4,377.92 3,375.77 4,258.83 0.0M
2022-09-22 3,288.20 3,342.71 2,780.28 3,342.71 0.0M
2022-09-21 3,368.95 3,449.32 2,712.02 2,729.51 0.0M
2022-09-20 2,544.84 3,148.07 2,366.35 3,098.46 0.0M
2022-09-19 2,728.99 3,109.55 2,506.97 2,664.74 0.0M
2022-09-16 2,481.92 2,692.43 2,422.94 2,584.13 0.0M
2022-09-15 2,025.01 2,288.73 1,883.41 2,233.25 0.0M
2022-09-14 2,028.62 2,128.12 1,888.45 1,986.11 0.0M
2022-09-13 1,547.30 1,901.27 1,443.23 1,901.27 0.0M
2022-09-12 2,004.80 2,078.74 1,551.76 1,629.97 0.0M
2022-09-09 2,488.23 2,497.44 1,994.87 2,129.36 0.0M
2022-09-08 2,505.77 3,039.42 2,472.50 2,563.65 0.0M
2022-09-07 2,912.12 2,986.84 2,593.15 2,668.66 0.0M
2022-09-06 2,792.22 2,913.86 2,495.11 2,675.85 0.0M
2022-09-05 2,946.97 3,088.18 2,679.87 2,737.51 0.0M
2022-09-02 2,986.45 3,146.98 2,322.94 2,392.39 0.0M
2022-09-01 3,070.64 3,393.81 3,047.02 3,254.87 0.0M
2022-08-31 2,296.28 2,763.80 2,278.08 2,763.60 0.0M
2022-08-30 2,226.41 2,496.63 1,955.49 2,373.46 0.0M
2022-08-29 2,413.25 2,597.57 2,279.04 2,319.71 0.0M
2022-08-26 1,626.71 2,182.02 1,596.86 2,110.51 0.0M
2022-08-25 1,590.92 1,822.09 1,562.82 1,756.30 0.0M
2022-08-24 1,926.49 1,970.06 1,705.51 1,739.46 0.0M
2022-08-23 1,927.50 1,927.50 1,691.52 1,824.81 0.0M
2022-08-22 1,580.98 1,838.66 1,552.00 1,769.31 0.0M
2022-08-19 1,396.12 1,473.70 1,327.52 1,455.01 0.0M
2022-08-18 1,375.92 1,405.76 1,259.71 1,307.80 0.0M
2022-08-17 1,200.91 1,405.06 1,200.91 1,381.78 0.0M
2022-08-16 1,264.53 1,295.25 1,198.53 1,237.20 0.0M
2022-08-15 1,259.78 1,382.48 1,248.99 1,290.66 0.0M
2022-08-12 1,331.79 1,367.79 1,247.91 1,330.25 0.0M
2022-08-11 1,312.93 1,469.46 1,307.75 1,353.19 0.0M
2022-08-10 1,564.71 1,602.17 1,344.10 1,408.30 0.0M
2022-08-09 1,437.60 1,527.43 1,396.44 1,501.28 0.0M
2022-08-08 1,452.54 1,473.18 1,296.54 1,411.99 0.0M
2022-08-05 1,455.58 1,623.57 1,427.64 1,563.45 0.0M
2022-08-04 1,560.70 1,562.64 1,330.02 1,453.66 0.0M
2022-08-03 1,801.24 1,817.68 1,562.93 1,574.48 0.0M
2022-08-02 1,735.34 1,872.97 1,721.53 1,782.41 0.0M
2022-08-01 1,665.05 1,705.09 1,551.11 1,696.97 0.0M
2022-07-29 1,801.85 1,859.58 1,566.93 1,661.46 0.0M
2022-07-28 2,262.12 2,583.48 2,094.98 2,095.14 0.0M
2022-07-27 2,755.17 2,787.40 2,429.87 2,482.72 0.0M
2022-07-26 2,659.92 2,811.50 2,570.69 2,728.53 0.0M
2022-07-25 2,801.28 2,916.62 2,483.28 2,598.77 0.0M
2022-07-22 2,939.46 2,969.13 2,544.56 2,709.45 0.0M
2022-07-21 3,023.51 3,120.50 2,610.54 2,795.16 0.0M
2022-07-20 2,643.54 3,068.45 2,558.94 2,888.18 0.0M
2022-07-19 3,994.18 4,016.59 2,712.03 2,801.01 0.0M
2022-07-18 3,744.38 3,827.06 3,218.47 3,570.93 0.0M
2022-07-15 5,109.33 5,476.18 3,940.07 4,021.20 0.0M
2022-07-14 4,737.33 5,695.90 4,579.33 5,325.50 0.0M
2022-07-13 4,426.95 5,198.91 4,343.03 4,554.12 0.0M
2022-07-12 4,969.85 5,244.37 4,104.80 4,189.63 0.0M
2022-07-11 5,258.22 5,382.05 4,564.57 4,635.23 0.0M
2022-07-08 4,554.60 5,055.87 4,135.74 4,322.18 0.0M
2022-07-07 4,812.11 5,009.56 4,361.88 4,564.44 0.0M
2022-07-06 6,269.47 6,674.67 5,411.62 5,647.10 0.0M
2022-07-05 5,376.95 7,590.08 5,349.95 7,492.93 0.0M
2022-07-04 5,341.80 5,829.03 5,122.36 5,699.10 0.0M
2022-07-01 6,708.29 6,935.00 5,469.06 6,020.22 0.0M
2022-06-30 6,084.73 6,830.72 6,035.82 6,123.63 0.0M
2022-06-29 5,124.40 5,358.37 4,672.19 5,036.61 0.0M
2022-06-28 4,420.31 4,627.86 4,002.83 4,548.67 0.0M
2022-06-27 4,392.09 5,084.95 3,916.68 4,928.60 0.0M
2022-06-24 7,115.26 7,174.01 4,493.58 4,691.18 0.0M
2022-06-23 7,707.55 8,427.35 6,588.35 7,663.50 0.0M
2022-06-22 7,675.07 8,263.39 6,892.61 7,180.49 0.0M
2022-06-21 6,863.01 6,863.51 5,547.76 6,549.40 0.0M
2022-06-20 7,618.19 8,356.81 7,318.53 7,318.53 0.0M
2022-06-17 7,544.86 8,125.98 6,465.64 7,933.56 0.0M
2022-06-16 6,446.73 8,051.34 6,273.41 7,878.16 0.0M
2022-06-15 6,233.28 6,973.96 5,645.33 6,125.79 0.0M
2022-06-14 5,860.67 7,516.80 5,711.76 7,311.78 0.0M
2022-06-13 5,772.93 6,537.43 5,451.44 6,390.63 0.0M
2022-06-10 3,952.09 4,913.57 3,886.93 4,845.04 0.0M
2022-06-09 3,346.54 3,752.45 3,092.90 3,662.46 0.0M
2022-06-08 2,772.54 3,320.70 2,772.54 3,136.97 0.0M
2022-06-07 2,753.47 3,061.15 2,751.47 2,864.33 0.0M
2022-06-06 2,735.60 2,735.60 2,403.16 2,651.77 0.0M
2022-06-03 2,704.12 3,091.93 2,691.54 3,028.95 0.0M
2022-06-02 3,292.51 3,292.51 2,906.98 2,947.38 0.0M
2022-06-01 2,943.73 3,505.64 2,939.89 3,478.69 0.0M
2022-05-31 2,838.90 3,249.87 2,822.25 3,193.73 0.0M
2022-05-30 2,812.77 2,875.11 2,620.43 2,730.81 0.0M
2022-05-27 3,564.74 3,710.22 3,033.04 3,061.46 0.0M
2022-05-26 4,821.00 4,849.03 3,678.55 3,813.30 0.0M
2022-05-25 4,873.06 5,557.84 4,634.88 4,848.66 0.0M
2022-05-24 5,132.36 5,458.27 4,789.08 5,379.38 0.0M
2022-05-23 4,568.29 5,472.49 4,486.56 4,486.56 0.0M
2022-05-20 5,229.46 5,663.02 4,459.37 5,445.33 0.0M
2022-05-19 5,516.71 6,283.35 5,434.21 5,580.66 0.0M
2022-05-18 4,156.51 4,927.79 4,036.66 4,847.38 0.0M
2022-05-17 4,732.94 4,788.63 4,061.06 4,237.68 0.0M
2022-05-16 5,458.73 5,741.20 4,946.73 5,151.88 0.0M
2022-05-13 6,656.75 6,814.31 5,062.30 5,070.11 0.0M
2022-05-12 8,233.55 8,637.89 6,894.27 7,292.80 0.0M
2022-05-11 8,266.08 8,911.24 6,504.43 6,504.43 0.0M
2022-05-10 8,609.70 9,292.95 7,524.12 9,292.95 0.0M
2022-05-09 8,264.40 10,013.67 7,491.28 10,013.67 0.0M
2022-05-06 6,787.47 8,079.22 6,741.07 7,531.21 0.0M
2022-05-05 4,429.31 6,748.48 4,317.88 6,545.53 0.0M
2022-05-04 5,358.72 6,228.45 5,230.87 6,228.45 0.0M
2022-05-03 5,561.86 6,020.51 5,074.79 5,421.30 0.0M
2022-05-02 5,638.25 7,125.47 5,586.06 6,043.18 0.0M
2022-04-29 4,811.86 5,240.56 4,386.44 5,045.12 0.0M
2022-04-28 5,158.52 6,107.88 4,537.81 5,296.91 0.0M
2022-04-27 6,216.12 7,289.82 5,637.44 6,001.22 0.0M
2022-04-26 5,216.50 6,462.09 5,031.63 6,434.96 0.0M
2022-04-25 6,196.80 6,586.44 5,639.17 6,210.81 0.0M
2022-04-22 4,792.21 5,129.36 4,529.49 5,064.53 0.0M
2022-04-21 4,729.89 4,791.66 3,712.17 4,088.85 0.0M
2022-04-20 5,609.39 5,786.10 4,762.80 4,888.92 0.0M
2022-04-19 5,749.33 6,262.06 5,542.59 5,860.41 0.0M
2022-04-14 5.80 5.98 5.26 5.45 0.0M
2022-04-13 6.23 6.68 5.73 5.97 0.0M
2022-04-12 6.92 7.23 5.67 6.03 0.0M
2022-04-11 5.80 6.42 5.19 5.83 0.0M
2022-04-08 6.03 6.62 5.48 5.92 0.0M
2022-04-07 6.21 7.17 5.60 7.06 0.0M
2022-04-06 5.32 7.14 5.24 6.61 0.0M
2022-04-05 4.53 5.57 4.44 5.22 0.0M
2022-04-04 4.72 5.33 4.41 4.53 0.0M
2022-04-01 5.06 5.41 4.72 4.95 0.0M
2022-03-31 4.38 5.19 4.25 5.18 0.0M
2022-03-30 4.31 4.79 4.31 4.53 0.0M
2022-03-29 5.56 5.75 3.71 4.16 0.0M
2022-03-28 6.73 6.82 5.38 6.60 0.0M
2022-03-25 6.86 7.25 6.26 7.06 0.0M
2022-03-24 6.58 7.21 6.05 7.04 0.0M
2022-03-23 5.73 6.96 5.63 6.72 0.0M
2022-03-22 6.82 6.91 5.80 5.90 0.0M
2022-03-21 6.66 7.07 6.25 6.97 0.0M
2022-03-18 6.60 7.98 6.53 6.53 0.0M
2022-03-17 6.56 7.65 6.33 6.62 0.0M
2022-03-16 9.37 9.43 4.81 6.92 0.0M
2022-03-15 13.77 15.77 11.75 12.40 0.0M
2022-03-14 14.14 14.94 10.56 12.06 0.0M
2022-03-11 16.18 18.41 8.63 15.29 0.0M
2022-03-10 12.99 18.02 12.88 17.04 0.0M
2022-03-09 58.13 59.71 12.73 12.73 0.0M
2022-03-08 97.51 98.13 53.01 87.94 0.0M
2022-03-07 98.37 117.38 65.67 84.68 0.0M
2022-03-04 51.93 73.23 50.78 73.23 0.0M
2022-03-03 38.27 47.09 34.44 45.90 0.0M
2022-03-02 49.63 53.79 33.56 37.60 0.0M
2022-03-01 32.27 46.46 31.35 46.46 0.0M
2022-02-28 33.40 38.43 30.32 31.55 0.0M
2022-02-25 42.74 47.11 26.20 27.07 0.0M
2022-02-24 48.59 52.22 41.52 47.17 0.0M
2022-02-23 31.14 32.95 25.30 32.33 0.0M
2022-02-22 40.62 40.71 29.29 31.94 0.0M
2022-02-21 23.20 33.84 23.10 31.91 0.0M
2022-02-18 24.71 27.12 22.83 25.67 0.0M
2022-02-17 22.75 26.66 22.07 24.93 0.0M
2022-02-16 22.37 25.52 21.44 24.18 0.0M
2022-02-15 31.52 31.92 23.41 23.58 0.0M
2022-02-14 29.74 34.27 29.45 30.39 0.0M
2022-02-11 23.41 24.58 21.82 23.89 0.0M
2022-02-10 19.41 22.41 18.49 20.75 0.0M
2022-02-09 21.60 21.60 19.14 19.77 0.0M
2022-02-08 24.83 25.43 21.56 23.98 0.0M
2022-02-07 25.85 28.58 24.02 24.80 0.0M
2022-02-04 23.32 29.15 22.62 27.57 0.0M
2022-02-03 21.30 25.60 20.92 25.23 0.0M
2022-02-02 21.22 21.50 19.99 21.30 0.0M
2022-02-01 24.03 24.75 21.64 21.89 0.0M
2022-01-31 24.49 29.45 24.32 26.45 0.0M
2022-01-28 24.70 33.31 24.29 28.08 0.0M
2022-01-27 32.38 32.66 24.15 25.56 0.0M
2022-01-26 32.74 32.74 24.81 27.55 0.0M
2022-01-25 34.56 41.23 33.12 36.88 0.0M
2022-01-24 29.91 42.03 27.30 40.48 0.0M
2022-01-21 26.68 29.52 25.47 27.43 0.0M
2022-01-20 22.84 25.45 22.46 22.68 0.0M
2022-01-19 26.44 26.44 21.90 23.52 0.0M
2022-01-18 23.73 26.51 23.63 25.19 0.0M
2022-01-17 24.08 24.86 22.13 22.64 0.0M
2022-01-14 25.53 26.06 24.05 25.13 0.0M
2022-01-13 22.40 24.15 21.97 22.92 0.0M
2022-01-12 21.74 23.81 21.17 21.67 0.0M
2022-01-11 23.73 24.86 21.82 23.82 0.0M
2022-01-10 21.95 27.28 21.78 26.89 0.0M
2022-01-07 21.82 24.46 21.14 22.95 0.0M
2022-01-06 21.44 22.14 19.91 21.87 0.0M
2022-01-05 19.97 20.20 17.86 18.13 0.0M
2022-01-04 21.84 22.77 19.49 20.08 0.0M
2022-01-03 25.01 25.12 22.82 24.10 0.0M