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
2023-12-29 15,162.51 15,188.87 15,112.37 15,134.81 0.0M
2023-12-28 15,229.05 15,232.32 15,115.56 15,122.26 0.0M
2023-12-27 15,194.04 15,251.12 15,167.68 15,191.65 0.0M
2023-12-22 15,167.96 15,214.53 15,152.33 15,178.27 0.0M
2023-12-21 15,139.56 15,180.66 15,107.95 15,179.79 0.0M
2023-12-20 15,227.68 15,243.60 15,138.55 15,206.28 0.0M
2023-12-19 15,169.04 15,189.83 15,134.70 15,180.87 0.0M
2023-12-18 15,149.29 15,178.31 15,115.10 15,154.86 0.0M
2023-12-15 15,235.11 15,299.17 15,197.08 15,206.44 0.0M
2023-12-14 15,267.80 15,312.12 15,113.88 15,169.23 0.0M
2023-12-13 15,076.55 15,144.57 15,041.65 15,045.23 0.0M
2023-12-12 15,112.66 15,147.59 15,064.31 15,068.67 0.0M
2023-12-11 15,056.14 15,101.47 15,036.26 15,087.09 0.0M
2023-12-08 14,880.26 15,075.10 14,879.65 15,038.25 0.0M
2023-12-07 14,842.55 14,869.84 14,818.31 14,850.23 0.0M
2023-12-06 14,782.84 14,904.00 14,768.03 14,865.53 0.0M
2023-12-05 14,667.85 14,781.25 14,665.56 14,769.89 0.0M
2023-12-04 14,672.82 14,719.39 14,637.61 14,662.71 0.0M
2023-12-01 14,700.56 14,723.60 14,632.92 14,703.28 0.0M
2023-11-30 14,566.68 14,652.39 14,523.97 14,628.35 0.0M
2023-11-29 14,585.72 14,689.06 14,549.54 14,549.54 0.0M
2023-11-28 14,544.90 14,604.12 14,505.84 14,508.06 0.0M
2023-11-27 14,599.87 14,620.22 14,535.53 14,536.11 0.0M
2023-11-24 14,549.92 14,600.23 14,537.69 14,591.81 0.0M
2023-11-23 14,545.14 14,566.00 14,527.41 14,552.01 0.0M
2023-11-22 14,511.01 14,546.61 14,488.54 14,522.23 0.0M
2023-11-21 14,480.64 14,501.49 14,432.55 14,454.61 0.0M
2023-11-20 14,527.03 14,534.57 14,477.14 14,498.19 0.0M
2023-11-17 14,417.36 14,504.51 14,403.57 14,473.82 0.0M
2023-11-16 14,418.19 14,428.92 14,339.22 14,339.22 0.0M
2023-11-15 14,433.99 14,500.09 14,402.28 14,425.57 0.0M
2023-11-14 14,182.27 14,417.53 14,157.87 14,377.90 0.0M
2023-11-13 14,132.92 14,189.40 14,099.60 14,159.67 0.0M
2023-11-10 14,134.92 14,149.55 14,000.59 14,077.00 0.0M
2023-11-09 14,066.03 14,231.47 14,041.64 14,214.71 0.0M
2023-11-08 13,893.58 14,121.77 13,893.58 14,055.95 0.0M
2023-11-07 13,961.82 14,014.25 13,918.81 13,962.09 0.0M
2023-11-06 14,113.47 14,136.75 14,009.66 14,021.83 0.0M
2023-11-03 14,134.15 14,170.31 14,086.35 14,094.69 0.0M
2023-11-02 13,947.52 14,176.77 13,944.98 14,104.58 0.0M
2023-11-01 13,787.44 13,885.28 13,726.01 13,842.44 0.0M
2023-10-31 13,641.84 13,780.75 13,641.84 13,749.69 0.0M
2023-10-30 13,613.05 13,683.81 13,597.27 13,624.92 0.0M
2023-10-27 13,747.90 13,747.90 13,540.97 13,562.91 0.0M
2023-10-26 13,628.09 13,780.33 13,605.74 13,729.97 0.0M
2023-10-25 13,690.89 13,804.06 13,654.41 13,778.76 0.0M
2023-10-24 13,705.04 13,786.41 13,639.89 13,754.77 0.0M
2023-10-23 13,622.52 13,682.03 13,517.36 13,670.93 0.0M
2023-10-20 13,667.81 13,736.86 13,611.55 13,611.83 0.0M
2023-10-19 13,812.54 13,865.81 13,750.20 13,821.77 0.0M
2023-10-18 14,027.90 14,076.51 13,898.53 13,921.64 0.0M
2023-10-17 14,031.47 14,097.90 13,932.97 14,051.76 0.0M
2023-10-16 14,069.34 14,091.95 13,918.91 14,040.74 0.0M
2023-10-13 14,196.85 14,214.71 13,990.90 14,001.29 0.0M
2023-10-12 14,336.59 14,368.48 14,203.91 14,216.49 0.0M
2023-10-11 14,179.90 14,332.96 14,172.96 14,265.45 0.0M
2023-10-10 14,188.87 14,341.28 14,188.87 14,325.83 0.0M
2023-10-09 14,086.57 14,118.34 13,967.87 14,046.41 0.0M
2023-10-06 14,034.59 14,133.72 13,970.12 14,126.45 0.0M
2023-10-05 14,032.13 14,061.47 13,956.62 14,006.05 0.0M
2023-10-04 13,932.00 14,106.33 13,908.18 14,003.00 0.0M
2023-10-03 14,106.18 14,171.29 13,992.81 14,005.08 0.0M
2023-10-02 14,346.29 14,422.96 14,099.24 14,161.33 0.0M
2023-09-29 14,335.49 14,437.28 14,301.85 14,301.85 0.0M
2023-09-28 14,194.99 14,257.33 14,109.27 14,254.85 0.0M
2023-09-27 14,164.18 14,240.46 14,133.69 14,170.00 0.0M
2023-09-26 14,179.65 14,217.28 14,097.89 14,174.61 0.0M
2023-09-25 14,348.35 14,430.80 14,207.55 14,277.88 0.0M
2023-09-22 14,331.12 14,445.03 14,309.40 14,407.70 0.0M
2023-09-21 14,574.20 14,578.91 14,438.48 14,465.92 0.0M
2023-09-20 14,614.55 14,745.55 14,595.08 14,704.82 0.0M
2023-09-19 14,541.90 14,635.00 14,527.39 14,589.23 0.0M
2023-09-18 14,735.03 14,737.48 14,538.83 14,577.63 0.0M
2023-09-15 14,821.97 14,899.03 14,767.05 14,789.44 0.0M
2023-09-14 14,461.47 14,687.33 14,417.46 14,659.71 0.0M
2023-09-13 14,498.49 14,544.46 14,418.59 14,493.25 0.0M
2023-09-12 14,623.62 14,634.78 14,531.15 14,550.47 0.0M
2023-09-11 14,597.80 14,676.23 14,560.44 14,604.22 0.0M
2023-09-08 14,502.71 14,541.27 14,330.13 14,530.41 0.0M
2023-09-07 14,425.64 14,537.11 14,407.28 14,447.68 0.0M
2023-09-06 14,490.30 14,508.22 14,406.31 14,455.05 0.0M
2023-09-05 14,514.19 14,635.88 14,438.65 14,569.00 0.0M
2023-09-04 14,726.47 14,776.07 14,597.95 14,619.11 0.0M
2023-09-01 14,661.35 14,768.93 14,645.52 14,655.35 0.0M
2023-08-31 14,753.82 14,814.44 14,687.37 14,687.37 0.0M
2023-08-30 14,819.96 14,845.68 14,687.93 14,767.54 0.0M
2023-08-29 14,728.97 14,794.86 14,686.83 14,786.51 0.0M
2023-08-28 14,623.27 14,711.54 14,564.63 14,685.06 0.0M
2023-08-25 14,455.47 14,609.94 14,455.47 14,496.86 0.0M
2023-08-24 14,702.08 14,722.89 14,463.17 14,470.73 0.0M
2023-08-23 14,571.01 14,625.99 14,489.95 14,535.83 0.0M
2023-08-22 14,499.54 14,619.29 14,498.18 14,521.81 0.0M
2023-08-21 14,408.58 14,551.01 14,408.58 14,432.85 0.0M
2023-08-18 14,337.91 14,385.91 14,233.09 14,368.92 0.0M
2023-08-17 14,510.21 14,562.86 14,416.36 14,431.30 0.0M
2023-08-16 14,554.65 14,645.19 14,550.77 14,566.73 0.0M
2023-08-15 14,745.55 14,756.35 14,524.21 14,583.37 0.0M
2023-08-14 14,704.23 14,782.83 14,664.10 14,738.83 0.0M
2023-08-11 14,834.03 14,858.17 14,683.46 14,722.81 0.0M
2023-08-10 14,838.12 14,971.81 14,801.94 14,911.17 0.0M
2023-08-09 14,791.60 14,813.28 14,689.25 14,698.34 0.0M
2023-08-08 14,645.80 14,706.09 14,504.11 14,599.70 0.0M
2023-08-07 14,644.87 14,713.25 14,596.91 14,695.55 0.0M
2023-08-04 14,612.11 14,701.13 14,547.87 14,684.46 0.0M
2023-08-03 14,588.56 14,605.24 14,494.06 14,580.28 0.0M
2023-08-02 14,672.22 14,806.63 14,632.42 14,685.31 0.0M
2023-08-01 15,021.25 15,039.18 14,863.00 14,869.20 0.0M
2023-07-31 15,001.23 15,095.63 14,989.12 15,042.79 0.0M
2023-07-28 14,947.90 15,055.70 14,890.49 15,015.55 0.0M
2023-07-27 14,794.61 15,027.35 14,768.42 14,999.33 0.0M
2023-07-26 14,806.79 14,814.34 14,597.72 14,722.43 0.0M
2023-07-25 14,958.55 14,959.44 14,868.71 14,896.98 0.0M
2023-07-24 14,872.41 14,936.19 14,848.17 14,920.85 0.0M
2023-07-21 14,846.41 14,923.39 14,824.26 14,923.39 0.0M
2023-07-20 14,695.74 14,844.23 14,695.74 14,832.13 0.0M
2023-07-19 14,811.59 14,832.78 14,715.31 14,730.89 0.0M
2023-07-18 14,627.72 14,719.41 14,622.27 14,705.96 0.0M
2023-07-17 14,688.06 14,725.66 14,607.28 14,646.20 0.0M
2023-07-14 14,802.42 14,863.73 14,797.19 14,804.82 0.0M
2023-07-13 14,757.97 14,877.64 14,738.34 14,804.07 0.0M
2023-07-12 14,549.83 14,758.39 14,525.43 14,731.05 0.0M
2023-07-11 14,426.37 14,550.94 14,408.54 14,502.96 0.0M
2023-07-10 14,252.40 14,407.61 14,236.36 14,351.70 0.0M
2023-07-07 14,248.27 14,362.95 14,171.81 14,291.34 0.0M
2023-07-06 14,503.26 14,506.82 14,189.10 14,221.58 0.0M
2023-07-05 14,679.87 14,740.73 14,635.12 14,665.73 0.0M
2023-07-04 14,818.03 14,833.02 14,775.45 14,776.92 0.0M
2023-07-03 14,867.89 14,881.16 14,801.70 14,801.70 0.0M
2023-06-30 14,711.25 14,858.24 14,705.62 14,820.51 0.0M
2023-06-29 14,634.46 14,725.16 14,609.98 14,656.48 0.0M
2023-06-28 14,570.23 14,614.18 14,526.23 14,602.46 0.0M
2023-06-27 14,473.60 14,494.23 14,347.74 14,453.05 0.0M
2023-06-26 14,355.03 14,432.40 14,246.15 14,393.39 0.0M
2023-06-23 14,372.88 14,420.47 14,292.15 14,358.52 0.0M
2023-06-22 14,438.82 14,457.37 14,337.19 14,451.11 0.0M
2023-06-21 14,572.52 14,631.25 14,533.90 14,559.87 0.0M
2023-06-20 14,623.95 14,666.43 14,586.92 14,610.02 0.0M
2023-06-19 14,761.01 14,761.01 14,636.54 14,659.20 0.0M
2023-06-16 14,674.65 14,847.19 14,650.41 14,818.19 0.0M
2023-06-15 14,661.06 14,682.54 14,549.00 14,635.73 0.0M
2023-06-14 14,643.70 14,768.53 14,635.59 14,711.54 0.0M
2023-06-13 14,631.93 14,660.04 14,544.11 14,633.67 0.0M
2023-06-12 14,577.19 14,616.33 14,528.01 14,553.55 0.0M
2023-06-09 14,497.13 14,514.40 14,421.20 14,471.73 0.0M
2023-06-08 14,421.09 14,514.33 14,412.49 14,486.72 0.0M
2023-06-07 14,426.28 14,493.99 14,381.50 14,445.50 0.0M
2023-06-06 14,418.50 14,473.98 14,383.09 14,453.04 0.0M
2023-06-05 14,549.82 14,581.92 14,414.70 14,429.42 0.0M
2023-06-02 14,394.46 14,569.93 14,380.42 14,555.30 0.0M
2023-06-01 14,286.26 14,348.05 14,195.13 14,287.45 0.0M
2023-05-31 14,260.18 14,364.61 14,175.55 14,202.96 0.0M
2023-05-30 14,508.80 14,582.15 14,391.28 14,416.42 0.0M
2023-05-29 14,631.13 14,632.29 14,509.97 14,531.64 0.0M
2023-05-26 14,445.03 14,589.12 14,348.44 14,558.46 0.0M
2023-05-25 14,417.23 14,445.68 14,331.36 14,387.55 0.0M
2023-05-24 14,516.71 14,538.82 14,385.72 14,441.88 0.0M
2023-05-23 14,821.49 14,837.11 14,690.34 14,690.60 0.0M
2023-05-22 14,868.19 14,894.37 14,818.46 14,869.01 0.0M
2023-05-19 14,809.04 14,906.96 14,798.90 14,846.57 0.0M
2023-05-18 14,765.62 14,827.61 14,719.84 14,761.00 0.0M
2023-05-17 14,668.20 14,668.20 14,668.20 14,668.20 0.0M
2023-05-16 14,647.09 14,716.64 14,619.96 14,671.75 0.0M
2023-05-15 14,737.75 14,763.49 14,657.25 14,697.47 0.0M
2023-05-12 14,711.42 14,757.66 14,635.67 14,670.62 0.0M
2023-05-11 14,658.12 14,714.09 14,522.53 14,610.16 0.0M
2023-05-10 14,657.77 14,672.55 14,528.63 14,571.77 0.0M
2023-05-09 14,663.73 14,677.22 14,562.97 14,636.75 0.0M
2023-05-08 14,648.38 14,721.02 14,648.38 14,692.32 0.0M
2023-05-05 14,549.17 14,655.73 14,497.79 14,648.91 0.0M
2023-05-04 14,537.10 14,573.78 14,423.41 14,468.16 0.0M
2023-05-03 14,631.57 14,667.78 14,580.10 14,596.16 0.0M
2023-05-02 14,753.67 14,786.27 14,536.19 14,551.87 0.0M
2023-04-28 14,763.75 14,767.14 14,576.82 14,754.41 0.0M
2023-04-27 14,644.56 14,746.48 14,627.47 14,701.24 0.0M
2023-04-26 14,714.30 14,737.20 14,593.49 14,669.08 0.0M
2023-04-25 14,758.44 14,792.28 14,722.07 14,773.83 0.0M
2023-04-24 14,797.68 14,840.43 14,781.99 14,823.60 0.0M
2023-04-21 14,761.13 14,806.00 14,693.73 14,806.00 0.0M
2023-04-20 14,754.20 14,761.25 14,681.49 14,739.35 0.0M
2023-04-19 14,739.49 14,788.73 14,703.97 14,771.24 0.0M
2023-04-18 14,726.84 14,795.56 14,707.25 14,746.26 0.0M
2023-04-17 14,749.73 14,778.71 14,678.63 14,679.40 0.0M
2023-04-14 14,671.54 14,733.81 14,655.73 14,706.08 0.0M
2023-04-13 14,595.40 14,644.87 14,590.01 14,634.90 0.0M
2023-04-12 14,489.49 14,606.76 14,451.04 14,483.45 0.0M
2023-04-11 14,487.93 14,495.29 14,438.56 14,469.87 0.0M
2023-04-06 14,334.25 14,376.51 14,321.46 14,345.05 0.0M
2023-04-05 14,389.14 14,409.48 14,287.88 14,319.77 0.0M
2023-04-04 14,456.22 14,490.99 14,379.25 14,379.64 0.0M
2023-04-03 14,383.26 14,417.98 14,361.88 14,384.83 0.0M
2023-03-31 14,284.29 14,382.75 14,237.68 14,346.45 0.0M
2023-03-30 14,188.03 14,291.74 14,168.78 14,242.12 0.0M
2023-03-29 13,981.42 14,108.68 13,960.28 14,082.09 0.0M
2023-03-28 14,013.85 14,017.92 13,847.93 13,891.74 0.0M
2023-03-27 13,950.98 13,950.98 13,804.70 13,879.25 0.0M
2023-03-24 13,903.93 13,911.80 13,645.22 13,760.36 0.0M
2023-03-23 14,013.92 14,013.92 14,013.92 14,013.92 0.0M
2023-03-22 13,945.66 14,058.58 13,916.32 14,006.89 0.0M
2023-03-21 13,918.58 14,037.42 13,901.96 13,967.94 0.0M
2023-03-20 13,546.99 13,836.01 13,339.03 13,765.20 0.0M
2023-03-17 13,895.55 13,953.03 13,546.30 13,604.27 0.0M
2023-03-16 13,764.47 13,864.97 13,506.68 13,797.40 0.0M
2023-03-15 13,970.05 14,003.22 13,489.67 13,534.52 0.0M
2023-03-14 13,796.74 14,076.66 13,743.88 14,036.73 0.0M
2023-03-13 14,120.78 14,130.27 13,714.85 13,784.35 0.0M
2023-03-10 14,196.76 14,196.76 14,196.76 14,196.76 0.0M
2023-03-09 14,378.02 14,418.19 14,305.69 14,385.51 0.0M
2023-03-08 14,384.85 14,446.13 14,373.91 14,408.27 0.0M
2023-03-07 14,458.24 14,548.09 14,424.76 14,431.10 0.0M
2023-03-06 14,526.40 14,551.73 14,455.60 14,501.82 0.0M
2023-03-03 14,404.15 14,473.56 14,373.74 14,453.35 0.0M
2023-03-02 14,136.79 14,328.46 14,111.13 14,325.37 0.0M
2023-03-01 14,328.63 14,404.34 14,203.29 14,231.30 0.0M
2023-02-28 14,272.53 14,386.18 14,255.26 14,290.78 0.0M
2023-02-27 14,267.21 14,393.56 14,250.60 14,341.98 0.0M
2023-02-24 14,455.08 14,463.28 14,136.17 14,136.17 0.0M
2023-02-23 14,362.79 14,444.50 14,337.48 14,367.94 0.0M
2023-02-22 14,297.92 14,347.37 14,207.06 14,328.72 0.0M
2023-02-21 14,398.00 14,425.83 14,232.19 14,362.22 0.0M
2023-02-20 14,466.36 14,466.39 14,382.57 14,413.97 0.0M
2023-02-17 14,353.21 14,469.63 14,280.09 14,431.59 0.0M
2023-02-16 14,463.02 14,510.53 14,389.69 14,467.01 0.0M
2023-02-15 14,180.93 14,377.10 14,180.93 14,346.93 0.0M
2023-02-14 14,186.77 14,300.35 14,168.98 14,189.84 0.0M
2023-02-13 14,058.11 14,185.55 14,058.11 14,173.87 0.0M
2023-02-10 14,087.14 14,136.03 13,922.51 14,027.18 0.0M
2023-02-09 14,152.76 14,225.86 14,146.83 14,150.59 0.0M
2023-02-08 14,144.49 14,162.39 14,024.29 14,024.29 0.0M
2023-02-07 14,056.03 14,086.11 14,000.51 14,040.25 0.0M
2023-02-06 14,126.84 14,147.31 13,994.26 14,056.25 0.0M
2023-02-03 14,056.30 14,240.73 14,014.30 14,240.73 0.0M
2023-02-02 14,012.40 14,150.03 13,944.85 14,114.55 0.0M
2023-02-01 13,947.84 13,987.67 13,895.82 13,928.69 0.0M
2023-01-31 13,923.76 13,936.37 13,817.99 13,926.04 0.0M
2023-01-30 13,899.58 13,970.44 13,835.58 13,928.03 0.0M
2023-01-27 13,949.07 13,996.19 13,897.69 13,963.19 0.0M
2023-01-26 13,954.29 13,994.25 13,918.05 13,955.73 0.0M
2023-01-25 13,911.78 13,913.41 13,774.30 13,854.79 0.0M
2023-01-24 13,898.76 13,898.76 13,804.24 13,875.16 0.0M
2023-01-23 13,817.01 13,867.48 13,762.71 13,844.22 0.0M
2023-01-20 13,770.27 13,805.72 13,711.02 13,769.84 0.0M
2023-01-19 13,875.98 13,886.38 13,677.58 13,686.72 0.0M
2023-01-18 13,928.39 14,003.13 13,923.65 13,939.43 0.0M
2023-01-17 13,865.63 13,972.24 13,814.90 13,923.28 0.0M
2023-01-16 13,856.53 13,874.24 13,804.25 13,857.07 0.0M
2023-01-13 13,746.49 13,832.82 13,727.37 13,809.86 0.0M
2023-01-12 13,671.91 13,788.88 13,664.59 13,716.22 0.0M
2023-01-11 13,532.42 13,655.25 13,513.11 13,612.89 0.0M
2023-01-10 13,510.96 13,519.55 13,462.71 13,503.32 0.0M
2023-01-09 13,494.48 13,622.65 13,477.38 13,582.43 0.0M
2023-01-06 13,328.77 13,484.90 13,288.66 13,484.90 0.0M
2023-01-05 13,270.57 13,359.01 13,252.84 13,299.98 0.0M
2023-01-04 13,146.36 13,339.20 13,144.40 13,330.02 0.0M
2023-01-03 12,990.75 13,188.75 12,987.22 13,052.77 0.0M
2023-01-02 12,872.57 13,010.97 12,856.97 12,998.63 0.0M