CAC 40 X10 SHORT

CA10S
🏛️ france →
4,400.70
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
2021-12-31 8.35 8.51 8.23 8.35 0.0M
2021-12-30 8.19 8.32 7.93 8.13 0.0M
2021-12-29 8.07 8.54 7.81 8.26 0.0M
2021-12-28 8.52 8.52 7.97 8.05 0.0M
2021-12-27 9.45 9.56 8.42 8.54 0.0M
2021-12-24 9.18 9.25 8.86 9.24 0.0M
2021-12-23 9.47 9.77 8.81 9.00 0.0M
2021-12-22 10.86 11.16 9.75 9.75 0.0M
2021-12-21 11.70 12.58 11.09 11.14 0.0M
2021-12-20 14.42 15.05 12.88 12.93 0.0M
2021-12-17 11.11 12.60 10.66 11.96 0.0M
2021-12-16 9.89 11.05 9.89 10.76 0.0M
2021-12-15 11.41 12.54 10.96 12.12 0.0M
2021-12-14 11.29 12.78 11.04 12.72 0.0M
2021-12-13 10.92 12.12 10.52 11.90 0.0M
2021-12-10 11.66 11.66 10.64 11.17 0.0M
2021-12-09 10.49 11.31 10.35 10.92 0.0M
2021-12-08 10.11 10.82 9.54 10.82 0.0M
2021-12-07 12.81 12.81 10.07 10.10 0.0M
2021-12-06 15.61 16.46 13.70 14.25 0.0M
2021-12-03 14.49 17.57 14.21 16.74 0.0M
2021-12-02 16.05 16.71 14.90 16.03 0.0M
2021-12-01 17.23 17.89 13.67 14.25 0.0M
2021-11-30 19.81 20.42 17.21 18.73 0.0M
2021-11-29 15.90 17.84 15.62 17.41 0.0M
2021-11-26 17.10 18.69 16.28 18.42 0.0M
2021-11-25 12.64 13.01 12.42 12.49 0.0M
2021-11-24 12.94 14.20 12.25 13.12 0.0M
2021-11-23 12.74 13.80 11.93 13.08 0.0M
2021-11-22 11.63 12.35 11.41 12.06 0.0M
2021-11-19 11.00 12.67 10.83 11.97 0.0M
2021-11-18 11.29 11.57 10.87 11.49 0.0M
2021-11-17 11.38 11.42 11.09 11.26 0.0M
2021-11-16 11.43 11.60 11.14 11.33 0.0M
2021-11-15 12.41 12.45 11.62 11.75 0.0M
2021-11-12 12.94 13.05 12.30 12.41 0.0M
2021-11-11 13.39 13.52 12.76 13.00 0.0M
2021-11-10 13.26 13.85 13.13 13.28 0.0M
2021-11-09 13.68 13.81 12.63 13.31 0.0M
2021-11-08 13.35 13.43 12.86 13.24 0.0M
2021-11-05 14.55 14.55 12.90 13.37 0.0M
2021-11-04 14.70 15.04 14.36 14.47 0.0M
2021-11-03 16.01 16.05 15.19 15.29 0.0M
2021-11-02 16.90 16.98 15.69 15.84 0.0M
2021-11-01 17.27 17.56 16.24 16.66 0.0M
2021-10-29 19.81 20.66 18.36 18.36 0.0M
2021-10-28 20.73 20.73 19.10 19.10 0.0M
2021-10-27 20.59 21.30 20.12 20.65 0.0M
2021-10-26 21.69 22.08 19.96 20.27 0.0M
2021-10-25 20.76 22.21 20.76 22.03 0.0M
2021-10-22 21.82 21.97 20.29 21.38 0.0M
2021-10-21 23.46 23.93 22.59 23.02 0.0M
2021-10-20 24.83 24.83 22.03 22.38 0.0M
2021-10-19 22.91 24.32 22.88 23.65 0.0M
2021-10-18 22.76 24.55 22.76 23.54 0.0M
2021-10-15 22.25 22.64 21.19 21.79 0.0M
2021-10-14 24.66 25.97 22.96 23.27 0.0M
2021-10-13 29.41 30.72 26.45 26.85 0.0M
2021-10-12 31.31 31.45 29.04 29.04 0.0M
2021-10-11 29.15 30.17 27.93 28.09 0.0M
2021-10-08 26.54 28.57 26.23 28.57 0.0M
2021-10-07 28.77 29.64 26.11 26.93 0.0M
2021-10-06 31.54 35.37 31.47 32.26 0.0M
2021-10-05 33.57 33.57 28.58 28.64 0.0M
2021-10-04 33.44 35.01 30.68 33.79 0.0M
2021-10-01 36.56 36.99 31.00 31.86 0.0M
2021-09-30 27.37 32.24 27.10 31.75 0.0M
2021-09-29 30.47 31.03 28.39 29.90 0.0M
2021-09-28 27.41 33.27 27.06 32.63 0.0M
2021-09-27 25.69 27.22 25.49 27.06 0.0M
2021-09-24 26.19 28.09 26.10 27.60 0.0M
2021-09-23 25.67 26.67 24.50 25.21 0.0M
2021-09-22 29.17 29.97 27.69 27.95 0.0M
2021-09-21 34.40 34.40 31.06 32.09 0.0M
2021-09-20 38.52 41.54 37.49 38.26 0.0M
2021-09-17 27.62 33.45 26.82 32.61 0.0M
2021-09-16 30.65 30.74 28.23 30.22 0.0M
2021-09-15 29.01 32.43 28.82 32.13 0.0M
2021-09-14 28.29 30.76 28.09 29.10 0.0M
2021-09-13 27.59 28.36 26.16 28.10 0.0M
2021-09-10 26.87 29.23 26.23 28.68 0.0M
2021-09-09 30.63 31.22 26.80 27.82 0.0M
2021-09-08 27.72 30.06 26.81 28.50 0.0M
2021-09-07 26.07 26.45 25.39 26.27 0.0M
2021-09-06 27.24 27.40 25.08 25.61 0.0M
2021-09-03 25.32 28.67 25.32 27.86 0.0M
2021-09-02 25.52 25.74 24.57 25.15 0.0M
2021-09-01 26.27 26.54 24.21 25.32 0.0M
2021-08-31 28.16 29.94 27.51 28.69 0.0M
2021-08-30 28.27 28.92 27.96 28.40 0.0M
2021-08-27 29.69 30.28 28.65 28.65 0.0M
2021-08-26 30.20 31.40 29.01 29.35 0.0M
2021-08-25 28.61 29.31 28.57 28.91 0.0M
2021-08-24 27.16 30.72 27.16 29.45 0.0M
2021-08-23 27.88 29.89 27.88 28.65 0.0M
2021-08-20 32.50 34.22 31.02 31.37 0.0M
2021-08-19 30.08 34.10 29.89 32.36 0.0M
2021-08-18 24.11 26.42 23.98 26.05 0.0M
2021-08-17 24.54 25.35 24.02 24.28 0.0M
2021-08-16 23.29 24.31 22.84 23.63 0.0M
2021-08-13 22.08 22.18 21.26 21.83 0.0M
2021-08-12 22.99 23.21 21.99 22.28 0.0M
2021-08-11 23.74 24.43 22.78 23.11 0.0M
2021-08-10 24.56 24.78 24.00 24.47 0.0M
2021-08-09 24.54 24.95 24.02 24.73 0.0M
2021-08-06 26.31 26.67 24.01 24.61 0.0M
2021-08-05 27.22 27.23 25.68 25.98 0.0M
2021-08-04 27.20 28.07 26.54 27.41 0.0M
2021-08-03 29.79 29.98 27.17 28.36 0.0M
2021-08-02 31.48 32.44 29.79 30.56 0.0M
2021-07-30 34.05 34.61 32.05 33.83 0.0M
2021-07-29 32.11 32.80 30.87 32.80 0.0M
2021-07-28 37.72 38.71 34.06 34.06 0.0M
2021-07-27 36.82 39.49 36.12 38.65 0.0M
2021-07-26 38.70 39.53 35.57 36.10 0.0M
2021-07-23 39.95 40.50 36.35 36.66 0.0M
2021-07-22 41.25 42.88 39.44 42.38 0.0M
2021-07-21 50.45 50.45 42.94 43.54 0.0M
2021-07-20 55.46 57.35 49.81 53.45 0.0M
2021-07-19 50.78 61.23 50.45 58.17 0.0M
2021-07-16 42.00 49.25 41.87 46.41 0.0M
2021-07-15 41.39 45.52 40.39 44.15 0.0M
2021-07-14 41.68 41.87 39.76 40.18 0.0M
2021-07-13 39.98 41.53 39.52 40.18 0.0M
2021-07-12 42.34 45.28 39.58 40.14 0.0M
2021-07-09 49.91 50.38 41.83 42.09 0.0M
2021-07-08 47.51 56.38 47.21 53.12 0.0M
2021-07-07 44.12 46.35 42.62 44.25 0.0M
2021-07-06 42.98 47.31 42.31 45.76 0.0M
2021-07-05 43.35 45.02 40.93 41.93 0.0M
2021-07-02 41.67 43.76 40.98 42.92 0.0M
2021-07-01 43.15 46.54 40.43 42.87 0.0M
2021-06-30 42.64 48.28 41.76 46.14 0.0M
2021-06-29 42.53 42.71 40.18 42.31 0.0M
2021-06-28 39.74 42.99 38.46 42.93 0.0M
2021-06-25 38.26 40.17 38.02 39.12 0.0M
2021-06-24 42.40 42.61 38.06 38.65 0.0M
2021-06-23 40.53 44.60 40.38 44.60 0.0M
2021-06-22 41.08 42.74 40.32 40.99 0.0M
2021-06-21 46.73 47.65 41.20 41.56 0.0M
2021-06-18 38.77 44.34 37.04 43.82 0.0M
2021-06-17 39.99 40.29 37.79 38.26 0.0M
2021-06-16 38.77 40.28 38.65 39.07 0.0M
2021-06-15 39.62 40.18 38.85 39.86 0.0M
2021-06-14 41.00 42.71 39.40 41.60 0.0M
2021-06-11 46.21 46.26 42.16 42.64 0.0M
2021-06-10 44.55 47.90 44.55 46.49 0.0M
2021-06-09 45.49 47.51 44.86 45.38 0.0M
2021-06-08 46.65 47.00 44.59 46.27 0.0M
2021-06-07 49.35 51.17 45.54 46.81 0.0M
2021-06-04 49.27 50.56 48.98 49.16 0.0M
2021-06-03 48.96 52.32 48.69 49.76 0.0M
2021-06-02 51.26 51.91 48.73 48.75 0.0M
2021-06-01 55.03 55.03 48.67 51.42 0.0M
2021-05-31 52.14 55.47 51.08 55.03 0.0M
2021-05-28 56.72 56.72 51.30 52.14 0.0M
2021-05-27 60.94 62.05 53.67 56.72 0.0M
2021-05-26 61.20 62.51 58.82 60.94 0.0M
2021-05-25 59.86 61.20 58.16 61.20 0.0M
2021-05-24 63.02 63.02 59.86 59.86 0.0M
2021-05-21 67.60 67.60 61.35 63.02 0.0M
2021-05-20 77.66 77.66 67.60 67.60 0.0M
2021-05-19 67.93 85.17 67.93 77.66 0.0M
2021-05-18 66.99 68.97 61.70 67.93 0.0M
2021-05-17 65.78 68.85 62.58 66.99 0.0M
2021-05-14 77.83 77.83 65.71 65.78 0.0M
2021-05-13 78.97 95.17 75.90 77.83 0.0M
2021-05-12 80.52 84.80 76.41 78.97 0.0M
2021-05-11 67.92 84.91 67.92 80.52 0.0M
2021-05-10 69.45 69.98 66.88 67.92 0.0M
2021-05-07 74.18 74.48 68.92 69.45 0.0M
2021-05-06 76.37 78.44 71.71 74.18 0.0M
2021-05-05 86.90 86.90 76.37 76.37 0.0M
2021-05-04 84.49 93.07 84.49 91.53 0.0M
2021-05-03 90.06 92.42 83.48 84.49 0.0M
2021-04-30 85.59 90.15 83.18 90.06 0.0M
2021-04-29 85.01 87.63 78.88 85.59 0.0M
2021-04-28 89.78 89.78 83.13 85.01 0.0M
2021-04-27 90.26 92.42 88.52 89.78 0.0M
2021-04-26 92.93 95.39 88.29 90.26 0.0M
2021-04-23 91.58 97.42 89.59 92.93 0.0M
2021-04-22 100.81 100.81 90.46 91.58 0.0M
2021-04-21 108.86 108.86 97.90 100.81 0.0M
2021-04-20 91.15 110.46 91.15 108.86 0.0M
2021-04-19 92.62 92.62 87.85 91.15 0.0M
2021-04-16 101.24 102.00 90.60 92.62 0.0M
2021-04-15 105.61 105.61 99.52 101.24 0.0M
2021-04-14 109.98 109.98 103.98 105.61 0.0M
2021-04-13 114.16 115.10 108.29 109.98 0.0M
2021-04-12 112.82 116.02 110.26 114.16 0.0M
2021-04-09 113.52 114.29 109.30 112.82 0.0M
2021-04-08 120.43 120.43 112.39 113.52 0.0M
2021-04-07 120.42 122.73 115.77 120.43 0.0M
2021-04-06 125.86 125.86 114.85 120.32 0.0M
2021-04-01 134.26 134.97 125.62 126.32 0.0M
2021-03-31 129.84 135.75 127.75 134.26 0.0M
2021-03-30 147.68 147.68 128.11 129.84 0.0M
2021-03-29 154.67 155.47 144.03 147.68 0.0M
2021-03-26 164.78 164.78 150.75 154.67 0.0M
2021-03-25 168.30 183.57 164.78 164.78 0.0M
2021-03-24 168.90 184.42 167.91 168.30 0.0M
2021-03-23 162.62 175.29 162.56 168.90 0.0M
2021-03-22 155.11 169.02 155.11 162.62 0.0M
2021-03-19 140.15 158.43 140.15 155.11 0.0M
2021-03-18 142.05 144.49 135.43 140.15 0.0M
2021-03-17 141.94 146.13 140.29 142.05 0.0M
2021-03-16 146.70 146.96 140.54 141.94 0.0M
2021-03-15 144.26 150.85 134.00 146.70 0.0M
2021-03-12 147.42 151.38 144.26 144.26 0.0M
2021-03-11 158.91 158.91 147.42 147.42 0.0M
2021-03-10 178.73 182.50 157.98 158.91 0.0M
2021-03-09 185.68 188.05 174.69 178.73 0.0M
2021-03-08 234.66 234.66 181.82 185.68 0.0M
2021-03-05 216.85 244.71 214.24 234.66 0.0M
2021-03-04 217.11 229.13 211.62 216.85 0.0M
2021-03-03 225.03 233.15 201.09 217.11 0.0M
2021-03-02 231.94 239.53 214.62 225.03 0.0M
2021-03-01 275.35 275.35 226.90 231.94 0.0M
2021-02-26 241.69 281.61 241.69 275.35 0.0M
2021-02-25 236.01 241.69 221.15 241.69 0.0M
2021-02-24 243.70 252.78 233.41 236.01 0.0M
2021-02-23 249.11 268.72 232.88 243.70 0.0M
2021-02-22 246.65 276.43 245.18 249.11 0.0M
2021-02-19 267.85 267.85 241.34 246.65 0.0M
2021-02-18 251.53 271.23 245.74 267.85 0.0M
2021-02-17 242.90 256.99 241.28 251.53 0.0M
2021-02-16 243.07 250.28 238.11 242.90 0.0M
2021-02-15 284.41 284.41 235.52 243.07 0.0M
2021-02-12 302.54 324.80 283.69 284.41 0.0M
2021-02-11 302.08 309.48 290.72 302.54 0.0M
2021-02-10 291.52 314.95 277.66 302.08 0.0M
2021-02-09 294.43 300.38 285.38 291.52 0.0M
2021-02-08 309.24 309.24 278.97 294.43 0.0M
2021-02-05 340.06 340.06 300.89 309.24 0.0M
2021-02-04 370.43 370.43 336.46 340.06 0.0M
2021-02-03 370.46 376.40 328.24 370.43 0.0M
2021-02-02 455.07 455.07 360.75 370.46 0.0M
2021-02-01 514.97 514.97 436.01 455.07 0.0M
2021-01-29 428.50 514.97 428.50 514.97 0.0M
2021-01-28 472.66 542.16 415.14 428.50 0.0M
2021-01-27 423.72 517.30 406.81 472.66 0.0M
2021-01-26 467.52 468.51 396.59 423.72 0.0M
2021-01-25 404.34 481.43 385.98 467.52 0.0M
2021-01-22 383.03 437.32 383.03 404.34 0.0M
2021-01-21 359.08 383.66 335.06 383.03 0.0M
2021-01-20 379.37 379.37 347.14 359.08 0.0M
2021-01-19 367.78 383.57 342.31 379.37 0.0M
2021-01-18 371.70 393.01 367.01 367.78 0.0M
2021-01-15 331.27 399.66 331.27 371.70 0.0M
2021-01-14 342.51 346.02 325.61 331.27 0.0M
2021-01-13 349.82 354.22 332.35 342.51 0.0M
2021-01-12 342.95 358.43 332.81 349.82 0.0M
2021-01-11 318.34 361.34 318.34 342.95 0.0M
2021-01-08 340.66 340.66 309.33 318.34 0.0M
2021-01-07 366.27 366.92 328.03 340.66 0.0M
2021-01-06 415.65 423.94 352.96 366.27 0.0M
2021-01-05 398.46 439.97 387.81 415.65 0.0M
2021-01-04 433.76 433.76 346.73 398.37 0.0M