CAC 40 x5 Short

CAC5S
🏛️ france →
270.31
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 1,571.81 1,644.06 1,563.13 1,640.65 0.0M
2022-12-29 1,631.37 1,645.79 1,520.14 1,524.59 0.0M
2022-12-28 1,541.09 1,607.19 1,528.55 1,601.59 0.0M
2022-12-27 1,542.41 1,562.66 1,518.08 1,553.50 0.0M
2022-12-23 1,598.07 1,643.44 1,573.22 1,608.21 0.0M
2022-12-22 1,511.51 1,608.12 1,480.44 1,591.78 0.0M
2022-12-21 1,665.07 1,666.86 1,511.40 1,519.57 0.0M
2022-12-20 1,729.88 1,769.03 1,665.46 1,689.19 0.0M
2022-12-19 1,662.62 1,662.62 1,611.08 1,659.54 0.0M
2022-12-16 1,620.52 1,726.40 1,608.11 1,685.49 0.0M
2022-12-15 1,443.30 1,619.61 1,437.52 1,599.18 0.0M
2022-12-14 1,387.97 1,421.94 1,381.57 1,384.89 0.0M
2022-12-13 1,450.86 1,484.32 1,284.00 1,370.19 0.0M
2022-12-12 1,477.45 1,491.56 1,441.22 1,474.58 0.0M
2022-12-09 1,451.07 1,512.27 1,441.83 1,444.56 0.0M
2022-12-08 1,445.36 1,498.11 1,442.41 1,477.97 0.0M
2022-12-07 1,434.41 1,482.65 1,424.44 1,463.08 0.0M
2022-12-06 1,444.59 1,466.43 1,415.08 1,433.64 0.0M
2022-12-05 1,391.47 1,436.65 1,380.90 1,423.94 0.0M
2022-12-02 1,392.84 1,432.96 1,353.44 1,379.28 0.0M
2022-12-01 1,335.59 1,391.32 1,329.43 1,367.15 0.0M
2022-11-30 1,423.45 1,454.09 1,382.90 1,388.45 0.0M
2022-11-29 1,444.73 1,485.55 1,435.24 1,464.55 0.0M
2022-11-28 1,454.77 1,493.63 1,438.19 1,468.40 0.0M
2022-11-25 1,419.85 1,444.91 1,405.79 1,417.59 0.0M
2022-11-24 1,451.27 1,455.46 1,400.43 1,425.25 0.0M
2022-11-23 1,456.95 1,496.85 1,453.09 1,455.72 0.0M
2022-11-22 1,495.05 1,526.95 1,466.11 1,479.37 0.0M
2022-11-21 1,515.74 1,528.18 1,488.09 1,505.24 0.0M
2022-11-18 1,521.65 1,544.75 1,468.79 1,493.07 0.0M
2022-11-17 1,518.29 1,637.22 1,506.41 1,574.56 0.0M
2022-11-16 1,492.71 1,560.64 1,482.35 1,538.04 0.0M
2022-11-15 1,516.15 1,521.98 1,450.27 1,498.88 0.0M
2022-11-14 1,523.52 1,545.78 1,476.70 1,539.14 0.0M
2022-11-11 1,532.99 1,580.71 1,504.00 1,555.33 0.0M
2022-11-10 1,822.31 1,843.23 1,577.09 1,601.15 0.0M
2022-11-09 1,780.19 1,808.83 1,753.27 1,775.04 0.0M
2022-11-08 1,829.31 1,848.15 1,746.25 1,759.75 0.0M
2022-11-07 1,846.06 1,868.01 1,758.23 1,794.18 0.0M
2022-11-04 2,001.76 2,005.67 1,710.03 1,793.31 0.0M
2022-11-03 2,135.87 2,165.30 2,077.79 2,081.54 0.0M
2022-11-02 1,912.58 2,032.27 1,874.12 2,027.13 0.0M
2022-11-01 1,945.44 1,984.00 1,857.33 1,947.90 0.0M
2022-10-31 2,027.20 2,085.04 2,005.33 2,048.21 0.0M
2022-10-28 2,172.58 2,185.27 2,027.99 2,037.50 0.0M
2022-10-27 2,069.91 2,166.48 2,040.13 2,085.81 0.0M
2022-10-26 2,085.94 2,127.73 2,022.66 2,033.35 0.0M
2022-10-25 2,222.02 2,291.74 2,071.53 2,075.97 0.0M
2022-10-24 2,413.36 2,485.98 2,206.81 2,299.25 0.0M
2022-10-21 2,524.37 2,659.63 2,455.52 2,497.19 0.0M
2022-10-20 2,478.27 2,513.90 2,360.36 2,395.63 0.0M
2022-10-19 2,386.07 2,490.63 2,351.40 2,490.63 0.0M
2022-10-18 2,372.46 2,457.67 2,288.20 2,437.62 0.0M
2022-10-17 2,702.14 2,793.22 2,427.71 2,491.75 0.0M
2022-10-14 2,659.71 2,768.33 2,466.66 2,742.43 0.0M
2022-10-13 3,096.49 3,324.45 2,815.96 2,870.96 0.0M
2022-10-12 2,968.17 3,105.11 2,889.71 3,028.75 0.0M
2022-10-11 3,083.28 3,150.30 2,949.12 2,990.72 0.0M
2022-10-10 3,055.95 3,081.62 2,864.49 2,971.81 0.0M
2022-10-07 2,801.66 2,932.17 2,698.02 2,905.74 0.0M
2022-10-06 2,595.78 2,787.65 2,562.52 2,744.89 0.0M
2022-10-05 2,593.49 2,703.61 2,533.11 2,636.65 0.0M
2022-10-04 3,021.08 3,039.17 2,523.17 2,523.17 0.0M
2022-10-03 3,477.30 3,600.21 3,172.50 3,201.20 0.0M
2022-09-30 3,448.41 3,523.41 3,266.76 3,291.23 0.0M
2022-09-29 3,359.82 3,697.75 3,359.82 3,558.84 0.0M
2022-09-28 3,516.07 3,635.53 3,284.17 3,305.85 0.0M
2022-09-27 3,178.22 3,338.04 3,056.07 3,338.04 0.0M
2022-09-26 3,363.36 3,387.23 3,128.38 3,293.32 0.0M
2022-09-23 2,950.29 3,296.43 2,931.71 3,253.09 0.0M
2022-09-22 2,897.43 2,919.65 2,690.44 2,919.65 0.0M
2022-09-21 2,911.27 2,941.63 2,663.11 2,669.72 0.0M
2022-09-20 2,581.34 2,829.46 2,507.92 2,809.06 0.0M
2022-09-19 2,657.53 2,816.87 2,564.57 2,630.63 0.0M
2022-09-16 2,550.32 2,646.04 2,523.50 2,596.79 0.0M
2022-09-15 2,335.99 2,464.18 2,267.16 2,437.21 0.0M
2022-09-14 2,338.27 2,387.88 2,268.40 2,317.08 0.0M
2022-09-13 2,082.30 2,274.79 2,025.72 2,274.79 0.0M
2022-09-12 2,300.19 2,334.30 2,091.18 2,127.26 0.0M
2022-09-09 2,505.62 2,509.41 2,302.21 2,357.66 0.0M
2022-09-08 2,513.41 2,728.30 2,500.02 2,536.72 0.0M
2022-09-07 2,676.89 2,706.93 2,548.65 2,579.01 0.0M
2022-09-06 2,628.06 2,676.32 2,510.20 2,581.90 0.0M
2022-09-05 2,696.05 2,756.52 2,581.68 2,606.36 0.0M
2022-09-02 2,668.77 2,725.56 2,434.02 2,458.59 0.0M
2022-09-01 2,692.27 2,817.64 2,683.11 2,763.74 0.0M
2022-08-31 2,375.58 2,573.24 2,367.89 2,573.15 0.0M
2022-08-30 2,345.22 2,460.99 2,229.15 2,408.22 0.0M
2022-08-29 2,427.49 2,510.85 2,366.80 2,385.19 0.0M
2022-08-26 2,048.07 2,326.45 2,033.10 2,290.60 0.0M
2022-08-25 2,029.66 2,146.20 2,015.50 2,113.03 0.0M
2022-08-24 2,196.21 2,217.56 2,087.91 2,104.55 0.0M
2022-08-23 2,197.61 2,197.61 2,079.87 2,146.38 0.0M
2022-08-22 2,013.86 2,157.29 1,997.73 2,118.69 0.0M
2022-08-19 1,908.92 1,954.81 1,868.34 1,943.75 0.0M
2022-08-18 1,895.68 1,912.77 1,829.13 1,856.67 0.0M
2022-08-17 1,788.73 1,913.24 1,788.73 1,899.04 0.0M
2022-08-16 1,827.12 1,845.40 1,787.86 1,810.87 0.0M
2022-08-15 1,824.63 1,896.33 1,818.32 1,842.67 0.0M
2022-08-12 1,866.71 1,887.54 1,818.17 1,865.82 0.0M
2022-08-11 1,856.34 1,944.81 1,853.41 1,879.09 0.0M
2022-08-10 1,995.36 2,015.75 1,875.30 1,910.25 0.0M
2022-08-09 1,924.95 1,975.59 1,901.74 1,960.85 0.0M
2022-08-08 1,932.02 1,942.98 1,849.26 1,910.51 0.0M
2022-08-05 1,931.20 2,024.14 1,915.75 1,990.88 0.0M
2022-08-04 1,986.63 1,987.64 1,864.90 1,930.14 0.0M
2022-08-03 2,104.99 2,113.04 1,988.24 1,993.90 0.0M
2022-08-02 2,072.04 2,141.41 2,065.08 2,095.77 0.0M
2022-08-01 2,036.42 2,056.85 1,978.29 2,052.71 0.0M
2022-07-29 2,096.77 2,122.33 1,992.74 2,034.60 0.0M
2022-07-28 2,293.38 2,421.83 2,226.58 2,226.64 0.0M
2022-07-27 2,484.53 2,496.71 2,361.61 2,381.58 0.0M
2022-07-26 2,447.82 2,506.73 2,413.14 2,474.49 0.0M
2022-07-25 2,500.88 2,544.62 2,380.28 2,424.08 0.0M
2022-07-22 2,551.77 2,562.82 2,404.72 2,466.12 0.0M
2022-07-21 2,581.48 2,616.91 2,430.62 2,498.06 0.0M
2022-07-20 2,441.10 2,599.10 2,409.64 2,532.07 0.0M
2022-07-19 2,882.04 2,889.22 2,471.16 2,499.68 0.0M
2022-07-18 2,798.21 2,822.89 2,641.22 2,746.43 0.0M
2022-07-15 3,154.07 3,246.16 2,860.56 2,880.93 0.0M
2022-07-14 3,047.09 3,309.93 3,003.77 3,208.37 0.0M
2022-07-13 2,960.31 3,182.34 2,936.17 2,996.88 0.0M
2022-07-12 3,103.38 3,177.73 2,869.10 2,892.08 0.0M
2022-07-11 3,188.43 3,223.34 2,992.86 3,012.78 0.0M
2022-07-08 2,988.06 3,124.91 2,873.71 2,924.61 0.0M
2022-07-07 3,050.17 3,097.53 2,942.20 2,990.77 0.0M
2022-07-06 3,375.83 3,457.44 3,203.03 3,250.46 0.0M
2022-07-05 3,126.89 3,645.05 3,120.57 3,622.30 0.0M
2022-07-04 3,121.35 3,231.80 3,071.61 3,202.35 0.0M
2022-07-01 3,429.66 3,480.54 3,151.53 3,275.23 0.0M
2022-06-30 3,288.73 3,475.50 3,276.49 3,298.47 0.0M
2022-06-29 3,049.65 3,111.74 2,929.65 3,026.35 0.0M
2022-06-28 2,864.42 2,916.94 2,758.78 2,896.90 0.0M
2022-06-27 2,853.38 3,033.77 2,729.60 2,993.06 0.0M
2022-06-24 3,392.15 3,403.32 2,893.77 2,931.33 0.0M
2022-06-23 3,505.10 3,647.15 3,284.21 3,496.40 0.0M
2022-06-22 3,503.99 3,626.38 3,341.22 3,401.11 0.0M
2022-06-21 3,330.91 3,331.01 3,074.85 3,269.86 0.0M
2022-06-20 3,475.25 3,612.33 3,419.63 3,419.63 0.0M
2022-06-17 3,461.44 3,569.74 3,260.32 3,533.88 0.0M
2022-06-16 3,217.05 3,560.67 3,179.94 3,523.59 0.0M
2022-06-15 3,169.04 3,311.56 3,055.91 3,148.35 0.0M
2022-06-14 3,075.22 3,419.17 3,044.30 3,376.59 0.0M
2022-06-13 3,035.96 3,220.81 2,958.22 3,185.31 0.0M
2022-06-10 2,559.91 2,830.99 2,541.54 2,811.67 0.0M
2022-06-09 2,381.06 2,505.96 2,303.02 2,478.27 0.0M
2022-06-08 2,198.48 2,376.15 2,198.48 2,316.60 0.0M
2022-06-07 2,190.69 2,294.93 2,190.01 2,228.25 0.0M
2022-06-06 2,182.48 2,182.48 2,078.47 2,156.25 0.0M
2022-06-03 2,171.07 2,294.34 2,167.07 2,274.32 0.0M
2022-06-02 2,347.68 2,347.68 2,236.80 2,248.42 0.0M
2022-06-01 2,239.66 2,409.39 2,238.51 2,401.25 0.0M
2022-05-31 2,198.12 2,333.72 2,192.63 2,315.20 0.0M
2022-05-30 2,187.74 2,206.95 2,128.46 2,162.48 0.0M
2022-05-27 2,400.12 2,439.34 2,256.79 2,264.45 0.0M
2022-05-26 2,701.66 2,708.19 2,435.79 2,467.15 0.0M
2022-05-25 2,713.46 2,863.26 2,661.36 2,708.13 0.0M
2022-05-24 2,764.42 2,843.36 2,681.28 2,824.25 0.0M
2022-05-23 2,625.63 2,820.37 2,608.03 2,608.03 0.0M
2022-05-20 2,768.77 2,860.81 2,605.28 2,814.60 0.0M
2022-05-19 2,828.65 3,004.91 2,809.68 2,843.35 0.0M
2022-05-18 2,503.36 2,694.74 2,473.63 2,674.78 0.0M
2022-05-17 2,632.68 2,644.95 2,484.60 2,523.53 0.0M
2022-05-16 2,793.30 2,856.14 2,679.40 2,725.04 0.0M
2022-05-13 2,988.01 3,015.92 2,705.54 2,706.92 0.0M
2022-05-12 3,278.59 3,355.05 3,025.36 3,100.71 0.0M
2022-05-11 3,218.14 3,315.72 2,951.68 2,951.68 0.0M
2022-05-10 3,274.62 3,373.49 3,117.52 3,373.49 0.0M
2022-05-09 3,181.88 3,477.82 3,051.08 3,477.82 0.0M
2022-05-06 2,921.70 3,158.30 2,913.20 3,057.92 0.0M
2022-05-05 2,478.51 2,915.66 2,457.51 2,877.41 0.0M
2022-05-04 2,640.32 2,817.66 2,614.25 2,817.66 0.0M
2022-05-03 2,679.97 2,767.63 2,586.88 2,653.10 0.0M
2022-05-02 2,686.34 3,000.90 2,675.30 2,771.99 0.0M
2022-04-29 2,513.02 2,601.13 2,425.59 2,560.96 0.0M
2022-04-28 2,586.34 2,767.42 2,467.95 2,612.74 0.0M
2022-04-27 2,786.43 2,982.93 2,680.52 2,747.10 0.0M
2022-04-26 2,598.88 2,831.58 2,564.34 2,826.51 0.0M
2022-04-22 2,480.51 2,560.04 2,418.55 2,544.74 0.0M
2022-04-21 2,450.35 2,463.42 2,234.89 2,314.63 0.0M
2022-04-20 2,620.72 2,654.25 2,460.11 2,484.04 0.0M
2022-04-19 2,646.41 2,747.78 2,605.54 2,668.37 0.0M
2022-04-14 2,653.28 2,686.53 2,551.05 2,588.24 0.0M
2022-04-13 2,732.87 2,816.87 2,640.49 2,685.48 0.0M
2022-04-12 2,864.20 2,923.39 2,627.97 2,695.57 0.0M
2022-04-11 2,653.03 2,768.20 2,537.42 2,658.59 0.0M
2022-04-08 2,692.88 2,794.11 2,601.01 2,675.10 0.0M
2022-04-07 2,719.15 2,888.51 2,612.14 2,867.47 0.0M
2022-04-06 2,531.16 2,894.83 2,513.68 2,788.14 0.0M
2022-04-05 2,360.77 2,585.64 2,341.02 2,511.29 0.0M
2022-04-04 2,400.88 2,525.41 2,335.66 2,361.02 0.0M
2022-04-01 2,469.35 2,539.38 2,402.39 2,448.12 0.0M
2022-03-31 2,320.55 2,496.23 2,291.66 2,494.19 0.0M
2022-03-30 2,302.70 2,411.87 2,302.70 2,351.94 0.0M
2022-03-29 2,505.87 2,538.74 2,192.29 2,267.81 0.0M
2022-03-28 2,703.11 2,717.23 2,482.43 2,681.26 0.0M
2022-03-25 2,723.70 2,788.05 2,626.17 2,756.81 0.0M
2022-03-24 2,676.07 2,782.11 2,587.51 2,752.76 0.0M
2022-03-23 2,521.83 2,742.61 2,502.64 2,700.46 0.0M
2022-03-22 2,702.05 2,717.16 2,535.92 2,551.40 0.0M
2022-03-21 2,673.14 2,742.68 2,605.38 2,726.13 0.0M
2022-03-18 2,664.18 2,894.90 2,651.50 2,651.50 0.0M
2022-03-17 2,657.68 2,835.87 2,620.12 2,667.41 0.0M
2022-03-16 2,990.23 2,997.21 2,480.51 2,716.97 0.0M
2022-03-15 3,485.15 3,712.98 3,255.41 3,329.41 0.0M
2022-03-14 3,495.82 3,573.96 3,143.82 3,291.21 0.0M
2022-03-11 3,691.10 3,896.69 2,995.33 3,608.73 0.0M
2022-03-10 3,332.34 3,876.34 3,320.43 3,770.29 0.0M
2022-03-09 4,407.79 4,446.31 3,303.62 3,303.62 0.0M
2022-03-08 5,370.78 5,386.16 4,264.60 5,132.88 0.0M
2022-03-07 5,421.47 5,934.51 4,538.92 5,051.97 0.0M
2022-03-04 4,008.30 4,743.15 3,968.72 4,743.15 0.0M
2022-03-03 3,505.92 3,846.26 3,358.15 3,800.15 0.0M
2022-03-02 3,888.13 4,029.09 3,343.07 3,480.17 0.0M
2022-03-01 3,188.51 3,780.70 3,150.32 3,780.70 0.0M
2022-02-28 3,242.77 3,471.40 3,102.87 3,158.85 0.0M
2022-02-25 3,452.32 3,591.03 2,927.28 2,955.12 0.0M
2022-02-24 3,648.16 3,789.34 3,373.37 3,593.00 0.0M
2022-02-23 2,969.59 3,040.63 2,741.13 3,016.00 0.0M
2022-02-22 3,341.00 3,344.30 2,897.04 3,001.04 0.0M
2022-02-21 2,614.64 3,084.98 2,610.14 2,999.77 0.0M
2022-02-18 2,680.79 2,788.99 2,596.20 2,723.77 0.0M
2022-02-17 2,591.05 2,769.83 2,559.64 2,690.83 0.0M
2022-02-16 2,572.33 2,718.76 2,529.27 2,656.52 0.0M
2022-02-15 2,944.32 2,960.04 2,621.92 2,628.62 0.0M
2022-02-14 2,869.81 3,075.47 2,856.42 2,899.29 0.0M
2022-02-11 2,580.26 2,637.85 2,502.20 2,604.24 0.0M
2022-02-10 2,381.85 2,533.51 2,335.32 2,449.42 0.0M
2022-02-09 2,482.39 2,482.39 2,371.87 2,400.34 0.0M
2022-02-08 2,627.28 2,653.61 2,482.74 2,589.41 0.0M
2022-02-07 2,669.16 2,782.27 2,593.47 2,625.63 0.0M
2022-02-04 2,555.38 2,809.41 2,524.76 2,740.75 0.0M
2022-02-03 2,450.04 2,656.56 2,431.88 2,638.88 0.0M
2022-02-02 2,446.59 2,459.50 2,388.71 2,450.40 0.0M
2022-02-01 2,568.25 2,598.42 2,467.52 2,478.26 0.0M
2022-01-31 2,590.29 2,791.80 2,583.47 2,669.86 0.0M
2022-01-28 2,591.21 2,960.38 2,574.02 2,736.30 0.0M
2022-01-27 2,908.03 2,919.49 2,570.67 2,628.27 0.0M
2022-01-26 2,887.49 2,887.49 2,616.15 2,709.81 0.0M
2022-01-25 2,954.25 3,170.19 2,907.36 3,029.13 0.0M
2022-01-24 2,724.14 3,207.86 2,619.98 3,145.79 0.0M
2022-01-21 2,591.99 2,718.02 2,538.70 2,625.30 0.0M
2022-01-20 2,421.94 2,535.23 2,405.19 2,414.85 0.0M
2022-01-19 2,573.03 2,573.03 2,383.69 2,451.35 0.0M
2022-01-18 2,456.30 2,579.59 2,451.85 2,520.83 0.0M
2022-01-17 2,467.75 2,500.29 2,386.65 2,407.78 0.0M
2022-01-14 2,529.27 2,552.32 2,464.11 2,511.81 0.0M
2022-01-13 2,391.28 2,470.54 2,371.75 2,414.65 0.0M
2022-01-12 2,360.98 2,449.79 2,336.43 2,358.04 0.0M
2022-01-11 2,446.82 2,491.74 2,370.57 2,450.11 0.0M
2022-01-10 2,357.42 2,589.65 2,349.73 2,572.66 0.0M
2022-01-07 2,350.29 2,468.66 2,320.06 2,401.08 0.0M
2022-01-06 2,331.36 2,365.86 2,254.97 2,352.42 0.0M
2022-01-05 2,252.82 2,263.53 2,153.56 2,166.60 0.0M
2022-01-04 2,331.54 2,370.73 2,232.86 2,257.85 0.0M
2022-01-03 2,461.98 2,466.01 2,376.63 2,426.57 0.0M