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
2025-09-26 16,714.88 16,776.71 16,665.89 16,768.26 0.0M
2025-09-25 16,580.49 16,645.78 16,517.75 16,590.95 0.0M
2025-09-24 16,725.79 16,734.49 16,627.72 16,663.84 0.0M
2025-09-23 16,733.26 16,849.42 16,724.83 16,748.99 0.0M
2025-09-22 16,689.77 16,700.75 16,599.27 16,666.58 0.0M
2025-09-19 16,780.33 16,882.25 16,710.77 16,710.77 0.0M
2025-09-18 16,677.20 16,789.34 16,668.97 16,718.34 0.0M
2025-09-17 16,693.97 16,699.64 16,564.61 16,582.44 0.0M
2025-09-16 16,778.88 16,822.36 16,630.74 16,644.29 0.0M
2025-09-15 16,712.39 16,892.48 16,702.44 16,808.83 0.0M
2025-09-12 16,690.43 16,695.69 16,545.06 16,662.65 0.0M
2025-09-11 16,563.44 16,704.94 16,550.89 16,652.69 0.0M
2025-09-10 16,552.11 16,649.24 16,499.50 16,521.88 0.0M
2025-09-09 16,502.51 16,582.05 16,452.91 16,492.57 0.0M
2025-09-08 16,409.75 16,482.89 16,353.33 16,461.54 0.0M
2025-09-05 16,433.65 16,456.76 16,286.31 16,339.19 0.0M
2025-09-04 16,360.17 16,443.08 16,339.13 16,386.00 0.0M
2025-09-03 16,407.29 16,454.17 16,320.75 16,418.27 0.0M
2025-09-02 16,484.61 16,484.61 16,278.45 16,289.66 0.0M
2025-09-01 16,465.16 16,505.27 16,401.39 16,424.05 0.0M
2025-08-29 16,518.15 16,551.99 16,422.01 16,423.89 0.0M
2025-08-28 16,619.46 16,689.53 16,485.20 16,543.11 0.0M
2025-08-27 16,502.82 16,554.84 16,427.95 16,507.86 0.0M
2025-08-26 16,481.17 16,528.83 16,355.47 16,450.46 0.0M
2025-08-25 16,968.13 16,971.95 16,739.66 16,749.08 0.0M
2025-08-22 16,937.35 17,073.31 16,921.82 17,020.16 0.0M
2025-08-21 16,991.70 17,002.41 16,883.44 16,942.73 0.0M
2025-08-20 16,948.26 17,071.40 16,926.53 17,009.39 0.0M
2025-08-19 16,868.72 17,041.52 16,850.02 17,024.26 0.0M
2025-08-18 16,886.89 16,886.89 16,777.40 16,832.79 0.0M
2025-08-15 16,895.22 16,951.12 16,857.64 16,907.22 0.0M
2025-08-14 16,695.74 16,802.01 16,695.74 16,799.35 0.0M
2025-08-13 16,626.06 16,699.67 16,603.34 16,668.36 0.0M
2025-08-12 16,533.62 16,578.83 16,462.82 16,565.88 0.0M
2025-08-11 16,568.68 16,572.75 16,444.83 16,454.88 0.0M
2025-08-08 16,535.54 16,597.78 16,479.13 16,542.50 0.0M
2025-08-07 16,353.43 16,528.18 16,338.73 16,471.63 0.0M
2025-08-06 16,363.70 16,394.20 16,286.93 16,314.17 0.0M
2025-08-05 16,364.67 16,365.06 16,263.93 16,285.63 0.0M
2025-08-04 16,188.25 16,298.45 16,180.74 16,296.11 0.0M
2025-08-01 16,381.14 16,411.10 16,068.82 16,119.63 0.0M
2025-07-31 16,773.72 16,840.99 16,575.37 16,575.37 0.0M
2025-07-30 16,748.54 16,878.42 16,746.33 16,758.77 0.0M
2025-07-29 16,725.31 16,894.53 16,713.71 16,754.57 0.0M
2025-07-28 16,912.67 16,920.10 16,637.35 16,649.25 0.0M
2025-07-25 16,589.12 16,756.82 16,566.72 16,722.86 0.0M
2025-07-24 16,797.19 16,852.10 16,650.40 16,695.63 0.0M
2025-07-23 16,722.81 16,789.17 16,672.20 16,753.31 0.0M
2025-07-22 16,585.51 16,585.51 16,478.96 16,520.33 0.0M
2025-07-21 16,690.41 16,715.96 16,553.02 16,635.28 0.0M
2025-07-18 16,750.17 16,777.70 16,666.00 16,681.05 0.0M
2025-07-17 16,609.16 16,668.46 16,586.57 16,666.28 0.0M
2025-07-16 16,504.13 16,579.67 16,461.01 16,461.01 0.0M
2025-07-15 16,677.43 16,708.87 16,558.73 16,558.73 0.0M
2025-07-14 16,563.61 16,650.20 16,557.98 16,645.89 0.0M
2025-07-11 16,785.81 16,786.94 16,658.81 16,691.11 0.0M
2025-07-10 16,850.98 16,914.77 16,804.98 16,839.45 0.0M
2025-07-09 16,624.17 16,802.61 16,604.27 16,782.90 0.0M
2025-07-08 16,483.14 16,565.60 16,414.33 16,554.95 0.0M
2025-07-07 16,427.73 16,480.15 16,385.54 16,465.58 0.0M
2025-07-04 16,423.03 16,432.71 16,331.07 16,413.22 0.0M
2025-07-03 16,563.37 16,566.78 16,465.31 16,533.59 0.0M
2025-07-02 16,446.21 16,566.42 16,367.48 16,502.87 0.0M
2025-07-01 16,376.01 16,377.47 16,242.03 16,345.59 0.0M
2025-06-30 16,443.56 16,443.56 16,339.60 16,349.56 0.0M
2025-06-27 16,253.71 16,398.63 16,253.71 16,398.63 0.0M
2025-06-26 16,187.77 16,189.80 16,072.67 16,124.76 0.0M
2025-06-25 16,263.97 16,322.45 16,117.08 16,117.80 0.0M
2025-06-24 16,333.45 16,351.34 16,212.87 16,231.73 0.0M
2025-06-23 16,080.22 16,181.37 15,988.17 16,058.58 0.0M
2025-06-20 16,171.17 16,267.23 16,138.11 16,164.54 0.0M
2025-06-19 16,205.20 16,210.20 16,086.72 16,086.72 0.0M
2025-06-18 16,365.91 16,387.03 16,248.79 16,282.18 0.0M
2025-06-17 16,333.48 16,374.14 16,257.92 16,337.65 0.0M
2025-06-16 16,382.59 16,511.43 16,379.52 16,456.47 0.0M
2025-06-13 16,318.69 16,397.29 16,284.09 16,333.98 0.0M
2025-06-12 16,468.46 16,543.84 16,370.33 16,507.11 0.0M
2025-06-11 16,626.47 16,657.05 16,530.28 16,530.28 0.0M
2025-06-10 16,560.40 16,601.78 16,508.21 16,579.21 0.0M
2025-06-09 16,554.85 16,593.92 16,511.92 16,549.91 0.0M
2025-06-06 16,554.10 16,588.73 16,501.48 16,567.30 0.0M
2025-06-05 16,595.33 16,661.17 16,482.85 16,543.81 0.0M
2025-06-04 16,549.16 16,653.29 16,525.28 16,571.02 0.0M
2025-06-03 16,493.38 16,496.31 16,363.03 16,494.56 0.0M
2025-06-02 16,428.61 16,449.51 16,295.03 16,436.02 0.0M
2025-05-30 16,524.17 16,593.41 16,459.32 16,462.18 0.0M
2025-05-29 16,662.55 16,697.89 16,515.69 16,515.69 0.0M
2025-05-28 16,614.72 16,653.43 16,520.58 16,520.58 0.0M
2025-05-27 16,569.36 16,659.47 16,559.05 16,598.59 0.0M
2025-05-26 16,605.02 16,605.27 16,524.08 16,587.63 0.0M
2025-05-23 16,660.15 16,670.41 16,118.82 16,363.02 0.0M
2025-05-22 16,658.61 16,662.86 16,499.68 16,619.49 0.0M
2025-05-21 16,728.03 16,755.07 16,635.20 16,715.12 0.0M
2025-05-20 16,674.74 16,793.15 16,626.83 16,768.16 0.0M
2025-05-19 16,586.82 16,635.89 16,513.93 16,635.89 0.0M
2025-05-16 16,575.44 16,642.99 16,519.52 16,583.87 0.0M
2025-05-15 16,430.95 16,517.67 16,404.86 16,517.67 0.0M
2025-05-14 16,555.69 16,555.69 16,416.70 16,481.21 0.0M
2025-05-13 16,507.39 16,572.62 16,494.12 16,563.13 0.0M
2025-05-12 16,394.20 16,550.88 16,354.90 16,490.51 0.0M
2025-05-09 16,212.01 16,277.44 16,192.10 16,229.22 0.0M
2025-05-08 16,069.83 16,184.58 16,031.63 16,132.03 0.0M
2025-05-07 16,073.50 16,073.50 15,962.30 15,989.68 0.0M
2025-05-06 16,211.23 16,211.23 16,010.86 16,121.00 0.0M
2025-05-05 16,193.44 16,217.81 16,154.02 16,183.23 0.0M
2025-05-02 16,053.30 16,206.76 16,005.86 16,189.87 0.0M
2025-04-30 15,811.77 15,858.73 15,661.58 15,833.36 0.0M
2025-04-29 15,772.58 15,803.18 15,696.91 15,740.88 0.0M
2025-04-28 15,769.31 15,855.96 15,748.12 15,767.99 0.0M
2025-04-25 15,737.83 15,760.14 15,661.93 15,687.88 0.0M
2025-04-24 15,484.88 15,606.35 15,409.11 15,598.57 0.0M
2025-04-23 15,448.06 15,686.86 15,411.47 15,538.31 0.0M
2025-04-22 15,114.26 15,227.86 15,019.31 15,227.86 0.0M
2025-04-17 15,142.79 15,188.85 15,047.58 15,109.54 0.0M
2025-04-16 15,084.59 15,195.87 15,016.17 15,191.31 0.0M
2025-04-15 15,059.94 15,215.30 15,006.84 15,202.89 0.0M
2025-04-14 15,002.22 15,124.25 14,946.61 15,054.98 0.0M
2025-04-11 14,878.27 14,891.77 14,494.31 14,701.82 0.0M
2025-04-10 15,103.05 15,264.55 14,730.29 14,730.29 0.0M
2025-04-09 14,290.11 14,480.70 14,058.37 14,203.25 0.0M
2025-04-08 14,596.36 14,848.06 14,384.95 14,687.59 0.0M
2025-04-07 14,049.45 15,044.26 13,977.77 14,319.53 0.0M
2025-04-04 15,579.35 15,602.25 14,893.49 15,018.53 0.0M
2025-04-03 15,869.28 15,985.90 15,674.68 15,702.53 0.0M
2025-04-02 16,197.34 16,215.09 16,079.37 16,215.09 0.0M
2025-04-01 16,210.14 16,277.56 16,134.88 16,254.64 0.0M
2025-03-31 16,180.94 16,211.58 16,008.65 16,085.03 0.0M
2025-03-28 16,436.01 16,473.03 16,308.41 16,350.00 0.0M
2025-03-27 16,418.18 16,553.77 16,374.20 16,501.26 0.0M
2025-03-26 16,752.96 16,757.16 16,577.71 16,587.70 0.0M
2025-03-25 16,617.39 16,794.34 16,610.70 16,726.02 0.0M
2025-03-24 16,730.70 16,738.85 16,512.51 16,553.42 0.0M
2025-03-21 16,631.12 16,659.77 16,531.33 16,594.38 0.0M
2025-03-20 16,834.53 16,856.14 16,632.46 16,700.55 0.0M
2025-03-19 16,735.13 16,886.06 16,721.15 16,865.43 0.0M
2025-03-18 16,724.18 16,814.74 16,707.42 16,761.29 0.0M
2025-03-17 16,562.19 16,697.89 16,544.28 16,673.57 0.0M
2025-03-14 16,346.23 16,600.79 16,332.81 16,568.99 0.0M
2025-03-13 16,462.79 16,570.06 16,358.97 16,376.46 0.0M
2025-03-12 16,537.89 16,653.20 16,387.28 16,486.76 0.0M
2025-03-11 16,668.43 16,728.97 16,346.16 16,387.38 0.0M
2025-03-10 16,822.97 16,822.97 16,589.78 16,603.06 0.0M
2025-03-07 16,841.67 16,846.39 16,644.00 16,756.32 0.0M
2025-03-06 16,947.80 16,973.03 16,714.60 16,913.98 0.0M
2025-03-05 16,781.04 16,972.30 16,769.53 16,830.72 0.0M
2025-03-04 16,690.43 16,735.55 16,457.74 16,548.39 0.0M
2025-03-03 16,747.13 16,982.17 16,642.71 16,864.50 0.0M
2025-02-28 16,561.13 16,682.80 16,527.93 16,682.80 0.0M
2025-02-27 16,673.19 16,739.27 16,566.42 16,676.04 0.0M
2025-02-26 16,689.43 16,802.66 16,634.46 16,751.35 0.0M
2025-02-25 16,625.23 16,680.88 16,551.70 16,565.75 0.0M
2025-02-24 16,746.93 16,768.45 16,598.12 16,650.55 0.0M
2025-02-21 16,734.97 16,818.08 16,707.49 16,762.65 0.0M
2025-02-20 16,724.46 16,795.12 16,659.96 16,691.38 0.0M
2025-02-19 16,858.91 16,869.57 16,641.49 16,668.05 0.0M
2025-02-18 16,851.42 16,900.47 16,772.08 16,863.10 0.0M
2025-02-17 16,815.17 16,852.60 16,785.11 16,831.99 0.0M
2025-02-14 16,780.94 16,870.73 16,765.10 16,806.27 0.0M
2025-02-13 16,704.37 16,797.60 16,633.59 16,774.58 0.0M
2025-02-12 16,562.03 16,585.34 16,423.56 16,533.66 0.0M
2025-02-11 16,494.57 16,523.72 16,443.28 16,511.16 0.0M
2025-02-10 16,406.73 16,479.86 16,394.02 16,465.03 0.0M
2025-02-07 16,456.24 16,507.06 16,362.08 16,394.99 0.0M
2025-02-06 16,292.50 16,497.96 16,268.83 16,464.35 0.0M
2025-02-05 16,218.80 16,252.53 16,169.22 16,238.89 0.0M
2025-02-04 16,170.88 16,280.97 16,066.69 16,265.71 0.0M
2025-02-03 16,009.49 16,198.28 16,007.95 16,159.55 0.0M
2025-01-31 16,363.95 16,440.95 16,313.73 16,353.78 0.0M
2025-01-30 16,232.27 16,355.59 16,222.27 16,334.04 0.0M
2025-01-29 16,202.98 16,231.02 16,142.21 16,186.59 0.0M
2025-01-28 16,248.29 16,355.95 16,201.66 16,240.70 0.0M
2025-01-27 16,172.97 16,290.45 16,119.03 16,246.71 0.0M
2025-01-24 16,349.50 16,408.88 16,235.40 16,280.55 0.0M
2025-01-23 16,133.41 16,222.02 16,093.11 16,213.15 0.0M
2025-01-22 16,009.49 16,186.24 15,993.19 16,111.76 0.0M
2025-01-21 15,898.82 15,999.35 15,894.38 15,992.26 0.0M
2025-01-20 15,901.37 15,982.44 15,862.99 15,919.46 0.0M
2025-01-17 15,799.77 15,909.86 15,796.82 15,868.83 0.0M
2025-01-16 15,632.76 15,716.03 15,586.18 15,716.03 0.0M
2025-01-15 15,348.77 15,494.13 15,295.17 15,416.91 0.0M
2025-01-14 15,413.49 15,450.45 15,300.11 15,300.11 0.0M
2025-01-13 15,273.30 15,297.11 15,155.94 15,267.54 0.0M
2025-01-10 15,433.29 15,497.06 15,289.52 15,313.32 0.0M
2025-01-09 15,289.07 15,468.56 15,289.07 15,440.04 0.0M
2025-01-08 15,432.21 15,461.05 15,257.78 15,368.05 0.0M
2025-01-07 15,355.77 15,504.92 15,309.17 15,446.90 0.0M
2025-01-06 15,148.75 15,397.15 15,095.83 15,374.39 0.0M
2025-01-03 15,197.54 15,213.91 15,024.87 15,046.13 0.0M
2025-01-02 15,274.01 15,280.01 15,056.70 15,266.48 0.0M