CAC All-Tradable Gross Total Return (CACTR)

CACTR
🏛️ France →
16,768.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 13,818.69 13,834.55 13,790.12 13,815.55 0.0M
2021-12-30 13,823.07 13,869.81 13,813.53 13,847.50 0.0M
2021-12-29 13,849.36 13,892.46 13,776.40 13,822.44 0.0M
2021-12-28 13,785.33 13,865.20 13,785.07 13,852.56 0.0M
2021-12-27 13,642.14 13,793.40 13,642.14 13,777.43 0.0M
2021-12-24 13,697.05 13,732.14 13,680.92 13,680.92 0.0M
2021-12-23 13,654.24 13,737.29 13,616.43 13,711.58 0.0M
2021-12-22 13,480.97 13,610.49 13,448.18 13,610.49 0.0M
2021-12-21 13,385.02 13,449.29 13,301.00 13,443.32 0.0M
2021-12-20 13,084.44 13,260.72 13,034.10 13,258.03 0.0M
2021-12-17 13,474.73 13,516.40 13,289.11 13,373.14 0.0M
2021-12-16 13,560.62 13,596.20 13,474.56 13,502.44 0.0M
2021-12-15 13,380.70 13,413.10 13,327.61 13,365.62 0.0M
2021-12-14 13,472.66 13,496.55 13,308.60 13,315.48 0.0M
2021-12-13 13,527.94 13,570.38 13,382.25 13,403.88 0.0M
2021-12-10 13,475.38 13,563.87 13,459.45 13,499.58 0.0M
2021-12-09 13,579.72 13,602.16 13,491.67 13,532.79 0.0M
2021-12-08 13,666.34 13,715.90 13,547.63 13,547.63 0.0M
2021-12-07 13,442.32 13,647.84 13,427.14 13,642.23 0.0M
2021-12-06 13,179.52 13,322.01 13,121.32 13,283.27 0.0M
2021-12-03 13,280.85 13,284.77 13,033.08 13,096.49 0.0M
2021-12-02 13,170.10 13,255.86 13,092.21 13,158.54 0.0M
2021-12-01 13,161.20 13,357.99 13,096.05 13,320.30 0.0M
2021-11-30 12,994.93 13,156.06 12,918.67 13,037.82 0.0M
2021-11-29 13,222.10 13,253.92 13,108.34 13,131.91 0.0M
2021-11-26 13,191.95 13,296.29 13,043.58 13,071.46 0.0M
2021-11-25 13,680.07 13,689.82 13,634.12 13,689.82 0.0M
2021-11-24 13,661.92 13,697.79 13,504.79 13,616.73 0.0M
2021-11-23 13,630.97 13,745.67 13,540.88 13,621.52 0.0M
2021-11-22 13,791.27 13,815.19 13,712.19 13,738.17 0.0M
2021-11-19 13,873.13 13,889.76 13,674.70 13,751.83 0.0M
2021-11-18 13,850.09 13,897.28 13,810.60 13,819.63 0.0M
2021-11-17 13,857.18 13,882.13 13,848.73 13,859.13 0.0M
2021-11-16 13,868.27 13,886.35 13,833.09 13,860.23 0.0M
2021-11-15 13,767.76 13,830.68 13,742.77 13,814.38 0.0M
2021-11-12 13,718.01 13,752.31 13,682.47 13,746.70 0.0M
2021-11-11 13,655.11 13,715.54 13,644.99 13,690.76 0.0M
2021-11-10 13,673.52 13,684.32 13,615.44 13,672.79 0.0M
2021-11-09 13,631.48 13,736.02 13,629.56 13,668.45 0.0M
2021-11-08 13,689.59 13,720.62 13,670.54 13,685.28 0.0M
2021-11-05 13,597.83 13,712.03 13,591.96 13,672.11 0.0M
2021-11-04 13,568.13 13,595.74 13,543.92 13,586.17 0.0M
2021-11-03 13,475.70 13,514.10 13,453.18 13,510.61 0.0M
2021-11-02 13,402.24 13,485.91 13,399.68 13,474.01 0.0M
2021-11-01 13,362.70 13,447.54 13,357.61 13,417.95 0.0M
2021-10-29 13,196.21 13,297.64 13,156.22 13,297.64 0.0M
2021-10-28 13,181.08 13,258.88 13,168.23 13,258.88 0.0M
2021-10-27 13,191.78 13,201.43 13,130.89 13,167.99 0.0M
2021-10-26 13,104.45 13,198.49 13,078.29 13,182.75 0.0M
2021-10-25 13,115.00 13,120.43 13,069.25 13,078.37 0.0M
2021-10-22 13,091.85 13,166.31 13,082.68 13,113.63 0.0M
2021-10-21 12,986.10 13,050.38 12,980.54 13,028.07 0.0M
2021-10-20 12,970.20 13,072.10 12,960.12 13,055.21 0.0M
2021-10-19 13,010.26 13,020.13 12,964.67 12,997.54 0.0M
2021-10-18 13,015.88 13,020.40 12,937.27 12,991.44 0.0M
2021-10-15 13,066.02 13,122.86 13,044.78 13,090.54 0.0M
2021-10-14 12,926.27 13,025.57 12,900.72 13,010.71 0.0M
2021-10-13 12,722.20 12,873.18 12,696.70 12,856.84 0.0M
2021-10-12 12,652.77 12,765.34 12,650.46 12,765.34 0.0M
2021-10-11 12,751.84 12,801.52 12,707.87 12,799.14 0.0M
2021-10-08 12,864.45 12,877.21 12,777.62 12,777.62 0.0M
2021-10-07 12,804.61 12,871.56 12,744.89 12,842.11 0.0M
2021-10-06 12,673.98 12,673.98 12,516.87 12,646.95 0.0M
2021-10-05 12,662.49 12,815.93 12,658.61 12,815.93 0.0M
2021-10-04 12,645.02 12,760.85 12,600.52 12,643.43 0.0M
2021-10-01 12,528.62 12,748.21 12,512.27 12,718.29 0.0M
2021-09-30 12,895.72 12,900.84 12,703.20 12,725.00 0.0M
2021-09-29 12,768.82 12,853.06 12,755.22 12,793.74 0.0M
2021-09-28 12,938.97 12,955.50 12,677.95 12,705.78 0.0M
2021-09-27 13,027.42 13,032.17 12,957.99 12,962.27 0.0M
2021-09-24 12,982.20 12,998.94 12,914.72 12,937.18 0.0M
2021-09-23 13,023.62 13,084.51 12,993.02 13,050.13 0.0M
2021-09-22 12,898.25 12,934.61 12,851.98 12,922.53 0.0M
2021-09-21 12,698.11 12,801.72 12,698.11 12,766.60 0.0M
2021-09-20 12,577.25 12,605.05 12,445.41 12,582.53 0.0M
2021-09-17 13,001.88 13,027.54 12,767.73 12,799.76 0.0M
2021-09-16 12,895.11 12,959.42 12,878.71 12,887.23 0.0M
2021-09-15 12,933.81 12,953.98 12,809.19 12,820.57 0.0M
2021-09-14 12,951.31 12,991.48 12,874.93 12,949.00 0.0M
2021-09-13 13,030.69 13,067.46 12,976.15 12,983.85 0.0M
2021-09-10 13,050.06 13,074.51 12,943.46 12,965.70 0.0M
2021-09-09 12,884.47 13,055.63 12,866.93 13,013.20 0.0M
2021-09-08 12,981.76 13,072.55 12,917.09 12,987.53 0.0M
2021-09-07 13,103.26 13,133.61 13,085.06 13,092.79 0.0M
2021-09-06 13,055.90 13,142.25 13,055.90 13,118.39 0.0M
2021-09-03 13,132.48 13,140.92 12,983.45 13,024.40 0.0M
2021-09-02 13,147.28 13,186.57 13,146.18 13,161.07 0.0M
2021-09-01 13,118.55 13,196.38 13,100.90 13,149.56 0.0M
2021-08-31 13,022.89 13,063.38 12,954.80 13,005.00 0.0M
2021-08-30 13,009.48 13,038.87 12,998.19 13,020.42 0.0M
2021-08-27 12,931.57 13,003.49 12,927.29 13,003.32 0.0M
2021-08-26 12,919.13 12,980.69 12,875.78 12,964.22 0.0M
2021-08-25 12,989.93 13,000.61 12,969.39 12,984.63 0.0M
2021-08-24 13,039.86 13,045.80 12,904.36 12,959.50 0.0M
2021-08-23 12,992.94 13,007.72 12,935.77 12,980.93 0.0M
2021-08-20 12,849.97 12,888.17 12,768.42 12,877.31 0.0M
2021-08-19 12,908.62 12,934.09 12,755.73 12,841.54 0.0M
2021-08-18 13,226.51 13,227.96 13,120.01 13,140.44 0.0M
2021-08-17 13,179.51 13,219.75 13,148.78 13,207.29 0.0M
2021-08-16 13,245.56 13,288.35 13,204.96 13,243.45 0.0M
2021-08-13 13,335.39 13,374.50 13,326.15 13,344.11 0.0M
2021-08-12 13,284.41 13,336.71 13,276.38 13,322.23 0.0M
2021-08-11 13,246.76 13,294.70 13,210.51 13,279.32 0.0M
2021-08-10 13,216.40 13,235.56 13,198.09 13,211.52 0.0M
2021-08-09 13,221.09 13,230.87 13,187.16 13,198.12 0.0M
2021-08-06 13,133.19 13,233.32 13,110.22 13,205.85 0.0M
2021-08-05 13,082.31 13,159.42 13,082.31 13,146.28 0.0M
2021-08-04 13,072.67 13,106.44 13,042.20 13,069.62 0.0M
2021-08-03 12,987.55 13,077.92 12,979.06 13,023.44 0.0M
2021-08-02 12,949.01 12,987.61 12,896.53 12,957.52 0.0M
2021-07-30 12,843.62 12,907.31 12,815.86 12,846.99 0.0M
2021-07-29 12,912.62 12,944.93 12,878.61 12,878.61 0.0M
2021-07-28 12,710.99 12,834.11 12,689.92 12,834.11 0.0M
2021-07-27 12,731.64 12,772.48 12,658.77 12,691.83 0.0M
2021-07-26 12,715.35 12,796.97 12,669.36 12,777.91 0.0M
2021-07-23 12,677.71 12,770.81 12,662.08 12,759.63 0.0M
2021-07-22 12,627.12 12,688.15 12,592.96 12,601.25 0.0M
2021-07-21 12,438.76 12,573.85 12,413.17 12,561.74 0.0M
2021-07-20 12,341.55 12,412.53 12,259.86 12,338.30 0.0M
2021-07-19 12,433.46 12,433.46 12,165.34 12,250.03 0.0M
2021-07-16 12,632.59 12,678.48 12,485.69 12,560.70 0.0M
2021-07-15 12,688.10 12,725.58 12,569.60 12,612.37 0.0M
2021-07-14 12,708.34 12,754.75 12,690.70 12,739.21 0.0M
2021-07-13 12,743.20 12,759.53 12,705.97 12,746.57 0.0M
2021-07-12 12,696.64 12,767.36 12,610.96 12,753.21 0.0M
2021-07-09 12,542.01 12,708.69 12,542.01 12,700.87 0.0M
2021-07-08 12,595.18 12,606.43 12,373.81 12,465.51 0.0M
2021-07-07 12,714.42 12,755.90 12,657.54 12,708.08 0.0M
2021-07-06 12,729.44 12,768.90 12,626.52 12,669.34 0.0M
2021-07-05 12,728.32 12,798.56 12,684.47 12,774.10 0.0M
2021-07-02 12,748.58 12,796.99 12,720.77 12,744.14 0.0M
2021-07-01 12,748.34 12,797.08 12,634.44 12,737.01 0.0M
2021-06-30 12,760.99 12,760.99 12,574.96 12,642.16 0.0M
2021-06-29 12,758.96 12,807.23 12,748.75 12,748.75 0.0M
2021-06-28 12,835.59 12,870.65 12,727.17 12,729.56 0.0M
2021-06-25 12,875.53 12,885.77 12,819.14 12,854.12 0.0M
2021-06-24 12,766.63 12,880.58 12,754.63 12,861.19 0.0M
2021-06-23 12,821.18 12,825.50 12,702.12 12,702.12 0.0M
2021-06-22 12,793.79 12,827.52 12,759.46 12,808.34 0.0M
2021-06-21 12,640.37 12,796.76 12,616.65 12,788.91 0.0M
2021-06-18 12,905.26 12,949.81 12,712.71 12,733.69 0.0M
2021-06-17 12,869.25 12,927.77 12,863.87 12,914.66 0.0M
2021-06-16 12,914.94 12,916.08 12,862.72 12,901.78 0.0M
2021-06-15 12,888.52 12,916.87 12,879.08 12,880.86 0.0M
2021-06-14 12,881.30 12,907.89 12,811.13 12,843.11 0.0M
2021-06-11 12,717.18 12,824.64 12,715.26 12,810.64 0.0M
2021-06-10 12,736.67 12,741.12 12,660.25 12,700.11 0.0M
2021-06-09 12,717.87 12,745.00 12,674.31 12,731.77 0.0M
2021-06-08 12,697.70 12,746.90 12,684.84 12,704.53 0.0M
2021-06-07 12,616.43 12,717.79 12,579.97 12,687.91 0.0M
2021-06-04 12,614.60 12,631.77 12,590.96 12,628.68 0.0M
2021-06-03 12,630.07 12,634.36 12,540.17 12,605.00 0.0M
2021-06-02 12,607.55 12,631.10 12,564.33 12,631.10 0.0M
2021-06-01 12,553.24 12,636.68 12,530.63 12,576.17 0.0M
2021-05-31 12,562.12 12,586.59 12,486.85 12,494.78 0.0M
2021-05-28 12,496.30 12,577.52 12,495.93 12,556.89 0.0M
2021-05-27 12,383.82 12,518.47 12,380.85 12,460.97 0.0M
2021-05-26 12,405.87 12,415.55 12,347.85 12,380.95 0.0M
2021-05-25 12,416.83 12,433.78 12,370.85 12,370.85 0.0M
2021-05-24 12,376.04 12,398.97 12,350.11 12,396.78 0.0M
2021-05-21 12,300.93 12,371.90 12,282.68 12,340.60 0.0M
2021-05-20 12,194.90 12,267.27 12,131.10 12,267.27 0.0M
2021-05-19 12,164.21 12,209.70 11,994.25 12,125.36 0.0M
2021-05-18 12,394.84 12,406.34 12,280.59 12,298.45 0.0M
2021-05-17 12,378.01 12,398.18 12,283.40 12,311.52 0.0M
2021-05-14 12,224.42 12,337.85 12,175.30 12,337.13 0.0M
2021-05-13 12,011.60 12,183.59 11,902.79 12,156.22 0.0M
2021-05-12 12,138.53 12,188.74 12,072.56 12,150.31 0.0M
2021-05-11 12,232.39 12,232.39 12,059.91 12,140.71 0.0M
2021-05-10 12,367.47 12,367.47 12,327.47 12,359.55 0.0M
2021-05-07 12,313.30 12,333.36 12,254.07 12,333.36 0.0M
2021-05-06 12,268.08 12,292.38 12,187.17 12,249.73 0.0M
2021-05-05 12,121.47 12,220.53 12,110.10 12,220.53 0.0M
2021-05-04 12,170.01 12,232.13 12,013.28 12,035.53 0.0M
2021-05-03 12,086.92 12,149.41 12,036.73 12,140.05 0.0M
2021-04-30 12,151.36 12,160.79 12,066.06 12,066.06 0.0M
2021-04-29 12,197.60 12,225.70 12,098.00 12,129.49 0.0M
2021-04-28 12,127.16 12,171.10 12,103.66 12,144.48 0.0M
2021-04-27 12,083.82 12,099.83 12,051.92 12,084.21 0.0M
2021-04-26 12,021.39 12,103.59 12,008.10 12,079.44 0.0M
2021-04-23 12,045.10 12,078.12 11,978.51 12,034.18 0.0M
2021-04-22 11,989.48 12,065.46 11,989.48 12,052.54 0.0M
2021-04-21 11,924.01 11,972.67 11,882.09 11,946.89 0.0M
2021-04-20 12,079.68 12,093.77 11,854.27 11,878.03 0.0M
2021-04-19 12,100.20 12,145.84 12,100.11 12,102.46 0.0M
2021-04-16 12,004.97 12,107.53 12,004.21 12,082.81 0.0M
2021-04-15 11,967.89 12,005.24 11,952.56 11,987.02 0.0M
2021-04-14 11,951.58 11,962.44 11,922.13 11,945.29 0.0M
2021-04-13 11,880.25 11,919.13 11,850.13 11,907.25 0.0M
2021-04-12 11,873.67 11,900.30 11,843.48 11,857.13 0.0M
2021-04-09 11,883.13 11,916.43 11,861.72 11,875.10 0.0M
2021-04-08 11,859.89 11,890.14 11,842.29 11,876.91 0.0M
2021-04-07 11,814.50 11,863.53 11,793.38 11,813.27 0.0M
2021-04-06 11,846.97 11,859.91 11,803.80 11,811.49 0.0M
2021-04-01 11,690.76 11,760.92 11,669.90 11,750.13 0.0M
2021-03-31 11,700.20 11,725.57 11,656.74 11,665.62 0.0M
2021-03-30 11,643.31 11,715.76 11,622.65 11,701.20 0.0M
2021-03-29 11,564.10 11,605.69 11,528.65 11,575.65 0.0M
2021-03-26 11,533.84 11,560.63 11,490.04 11,531.73 0.0M
2021-03-25 11,391.98 11,465.85 11,338.89 11,465.85 0.0M
2021-03-24 11,346.29 11,453.34 11,345.30 11,450.05 0.0M
2021-03-23 11,429.64 11,484.99 11,398.53 11,447.10 0.0M
2021-03-22 11,448.17 11,517.41 11,434.11 11,489.41 0.0M
2021-03-19 11,550.26 11,619.88 11,502.17 11,537.34 0.0M
2021-03-18 11,691.44 11,697.41 11,623.04 11,651.06 0.0M
2021-03-17 11,641.81 11,652.21 11,605.57 11,641.94 0.0M
2021-03-16 11,633.35 11,658.15 11,609.02 11,644.12 0.0M
2021-03-15 11,675.96 11,701.32 11,572.79 11,601.59 0.0M
2021-03-12 11,585.02 11,621.95 11,568.75 11,621.95 0.0M
2021-03-11 11,570.64 11,599.38 11,531.54 11,598.62 0.0M
2021-03-10 11,401.70 11,527.88 11,395.45 11,517.82 0.0M
2021-03-09 11,366.87 11,434.97 11,355.26 11,411.44 0.0M
2021-03-08 11,211.36 11,386.22 11,186.00 11,366.50 0.0M
2021-03-05 11,164.85 11,247.23 11,098.57 11,145.72 0.0M
2021-03-04 11,212.30 11,265.58 11,176.14 11,241.85 0.0M
2021-03-03 11,271.52 11,322.45 11,159.48 11,238.09 0.0M
2021-03-02 11,160.15 11,254.16 11,149.49 11,205.20 0.0M
2021-03-01 11,166.15 11,197.92 11,131.78 11,178.04 0.0M
2021-02-26 10,982.99 11,123.50 10,975.99 11,004.78 0.0M
2021-02-25 11,239.85 11,250.28 11,158.39 11,158.39 0.0M
2021-02-24 11,163.66 11,195.20 11,109.84 11,179.47 0.0M
2021-02-23 11,174.22 11,196.32 11,032.04 11,142.66 0.0M
2021-02-22 11,059.82 11,141.21 11,003.87 11,124.15 0.0M
2021-02-19 11,086.65 11,158.97 11,071.53 11,139.50 0.0M
2021-02-18 11,151.04 11,173.19 11,052.02 11,065.57 0.0M
2021-02-17 11,133.78 11,193.53 11,123.32 11,143.79 0.0M
2021-02-16 11,203.34 11,212.80 11,160.10 11,186.93 0.0M
2021-02-15 11,099.70 11,218.35 11,082.08 11,188.98 0.0M
2021-02-12 10,967.42 11,042.07 10,907.21 11,040.24 0.0M
2021-02-11 11,007.72 11,021.26 10,958.83 10,986.81 0.0M
2021-02-10 11,060.98 11,061.91 10,934.11 10,979.57 0.0M
2021-02-09 11,020.85 11,040.94 10,989.36 11,020.20 0.0M
2021-02-08 11,024.47 11,068.30 10,994.33 11,013.38 0.0M
2021-02-05 10,916.93 10,995.54 10,910.33 10,969.72 0.0M
2021-02-04 10,812.74 10,887.01 10,805.56 10,875.83 0.0M
2021-02-03 10,891.11 10,891.11 10,773.87 10,790.56 0.0M
2021-02-02 10,686.69 10,807.54 10,682.37 10,786.91 0.0M
2021-02-01 10,547.72 10,628.73 10,530.70 10,592.83 0.0M
2021-01-29 10,506.78 10,605.60 10,461.29 10,471.63 0.0M
2021-01-28 10,468.27 10,693.90 10,406.97 10,665.37 0.0M
2021-01-27 10,658.72 10,730.67 10,458.65 10,576.34 0.0M
2021-01-26 10,586.09 10,751.65 10,582.53 10,687.70 0.0M
2021-01-25 10,814.91 10,820.91 10,552.89 10,588.69 0.0M
2021-01-22 10,806.59 10,806.59 10,680.72 10,774.93 0.0M
2021-01-21 10,979.79 10,986.20 10,844.13 10,846.77 0.0M
2021-01-20 10,882.34 10,945.82 10,865.98 10,910.40 0.0M
2021-01-19 10,932.22 10,943.95 10,840.62 10,853.97 0.0M
2021-01-18 10,834.69 10,885.87 10,827.59 10,883.39 0.0M
2021-01-15 10,926.83 10,950.75 10,779.00 10,871.48 0.0M
2021-01-14 10,942.75 11,009.23 10,934.50 10,992.43 0.0M
2021-01-13 10,918.39 10,971.08 10,906.79 10,943.09 0.0M
2021-01-12 10,964.17 10,972.77 10,899.46 10,923.30 0.0M
2021-01-11 10,999.15 11,012.57 10,871.31 10,937.44 0.0M
2021-01-08 11,045.93 11,046.40 10,968.33 11,020.14 0.0M
2021-01-07 10,916.49 10,981.22 10,875.62 10,948.17 0.0M
2021-01-06 10,821.59 10,909.58 10,732.03 10,875.19 0.0M
2021-01-05 10,766.37 10,819.92 10,688.95 10,751.55 0.0M
2021-01-04 10,861.73 10,922.83 10,753.90 10,788.91 0.0M