CAC All-Tradable Net Total Return (CACTN)

CACTN
🏛️ France →
12,907.86
Dernière Mise à Jour: 2025-09-29
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 10,940.23 10,952.79 10,917.62 10,937.75 0.0M
2021-12-30 10,943.71 10,980.70 10,936.15 10,963.04 0.0M
2021-12-29 10,964.52 10,998.64 10,906.75 10,943.20 0.0M
2021-12-28 10,913.83 10,977.05 10,913.62 10,967.05 0.0M
2021-12-27 10,800.46 10,920.21 10,800.46 10,907.57 0.0M
2021-12-24 10,843.93 10,871.72 10,831.16 10,831.16 0.0M
2021-12-23 10,810.04 10,875.79 10,780.10 10,855.44 0.0M
2021-12-22 10,672.86 10,775.40 10,646.90 10,775.40 0.0M
2021-12-21 10,596.90 10,647.78 10,530.38 10,643.06 0.0M
2021-12-20 10,358.93 10,498.49 10,319.08 10,496.36 0.0M
2021-12-17 10,667.92 10,700.91 10,520.97 10,587.50 0.0M
2021-12-16 10,736.06 10,764.24 10,667.94 10,690.01 0.0M
2021-12-15 10,593.62 10,619.28 10,551.59 10,581.68 0.0M
2021-12-14 10,666.43 10,685.34 10,536.54 10,541.99 0.0M
2021-12-13 10,710.20 10,743.80 10,594.85 10,611.97 0.0M
2021-12-10 10,669.46 10,739.53 10,656.85 10,688.63 0.0M
2021-12-09 10,752.08 10,769.85 10,682.37 10,714.92 0.0M
2021-12-08 10,820.66 10,859.90 10,726.67 10,726.67 0.0M
2021-12-07 10,643.29 10,806.02 10,631.26 10,801.58 0.0M
2021-12-06 10,435.30 10,548.13 10,389.23 10,517.46 0.0M
2021-12-03 10,515.54 10,518.64 10,319.36 10,369.56 0.0M
2021-12-02 10,427.85 10,495.75 10,366.18 10,418.69 0.0M
2021-12-01 10,420.81 10,576.62 10,369.22 10,546.78 0.0M
2021-11-30 10,289.15 10,416.75 10,228.76 10,323.11 0.0M
2021-11-29 10,470.28 10,495.48 10,380.20 10,398.86 0.0M
2021-11-26 10,446.41 10,529.03 10,328.91 10,350.99 0.0M
2021-11-25 10,832.94 10,840.66 10,796.55 10,840.66 0.0M
2021-11-24 10,818.57 10,846.97 10,694.14 10,782.78 0.0M
2021-11-23 10,794.06 10,884.89 10,722.72 10,786.58 0.0M
2021-11-22 10,921.00 10,939.94 10,858.38 10,878.95 0.0M
2021-11-19 10,986.39 10,999.55 10,829.24 10,890.32 0.0M
2021-11-18 10,968.14 11,005.51 10,936.87 10,944.02 0.0M
2021-11-17 10,973.76 10,993.51 10,967.06 10,975.30 0.0M
2021-11-16 10,982.54 10,996.85 10,954.68 10,976.17 0.0M
2021-11-15 10,903.67 10,953.50 10,883.88 10,940.59 0.0M
2021-11-12 10,864.27 10,891.43 10,836.12 10,886.99 0.0M
2021-11-11 10,814.47 10,862.33 10,806.45 10,842.70 0.0M
2021-11-10 10,829.33 10,837.88 10,783.33 10,828.75 0.0M
2021-11-09 10,796.04 10,878.83 10,794.51 10,825.32 0.0M
2021-11-08 10,842.06 10,866.64 10,826.97 10,838.65 0.0M
2021-11-05 10,769.39 10,859.84 10,764.74 10,828.22 0.0M
2021-11-04 10,745.87 10,767.74 10,726.70 10,760.16 0.0M
2021-11-03 10,672.67 10,703.08 10,654.83 10,700.31 0.0M
2021-11-02 10,614.54 10,680.81 10,612.51 10,671.38 0.0M
2021-11-01 10,583.23 10,650.42 10,579.20 10,626.98 0.0M
2021-10-29 10,451.37 10,531.70 10,419.70 10,531.70 0.0M
2021-10-28 10,439.38 10,501.00 10,429.21 10,501.00 0.0M
2021-10-27 10,447.86 10,455.50 10,399.64 10,429.02 0.0M
2021-10-26 10,378.69 10,453.17 10,357.97 10,440.71 0.0M
2021-10-25 10,387.05 10,391.35 10,350.82 10,358.04 0.0M
2021-10-22 10,368.71 10,427.69 10,361.45 10,385.96 0.0M
2021-10-21 10,284.96 10,335.87 10,280.55 10,318.20 0.0M
2021-10-20 10,272.37 10,353.07 10,264.38 10,339.69 0.0M
2021-10-19 10,304.09 10,311.91 10,267.99 10,294.02 0.0M
2021-10-18 10,308.54 10,312.12 10,246.29 10,289.19 0.0M
2021-10-15 10,348.25 10,393.27 10,331.43 10,367.68 0.0M
2021-10-14 10,237.57 10,316.22 10,217.34 10,304.45 0.0M
2021-10-13 10,075.95 10,195.53 10,055.76 10,182.58 0.0M
2021-10-12 10,020.96 10,110.12 10,019.14 10,110.12 0.0M
2021-10-11 10,099.43 10,138.78 10,064.61 10,136.90 0.0M
2021-10-08 10,188.62 10,198.72 10,119.85 10,119.85 0.0M
2021-10-07 10,141.23 10,194.25 10,093.93 10,170.92 0.0M
2021-10-06 10,037.77 10,037.77 9,913.34 10,016.36 0.0M
2021-10-05 10,028.67 10,150.19 10,025.60 10,150.19 0.0M
2021-10-04 10,014.83 10,106.57 9,979.59 10,013.57 0.0M
2021-10-01 9,922.64 10,096.56 9,909.70 10,072.86 0.0M
2021-09-30 10,213.39 10,217.44 10,060.91 10,078.18 0.0M
2021-09-29 10,112.88 10,179.60 10,102.11 10,132.61 0.0M
2021-09-28 10,247.75 10,260.85 10,040.97 10,063.02 0.0M
2021-09-27 10,320.46 10,324.22 10,265.45 10,268.85 0.0M
2021-09-24 10,284.63 10,297.90 10,231.18 10,248.97 0.0M
2021-09-23 10,317.45 10,365.69 10,293.21 10,338.45 0.0M
2021-09-22 10,218.16 10,246.96 10,181.50 10,237.39 0.0M
2021-09-21 10,059.59 10,141.69 10,059.59 10,113.86 0.0M
2021-09-20 9,966.26 9,988.29 9,861.79 9,970.44 0.0M
2021-09-17 10,302.76 10,323.10 10,117.22 10,142.60 0.0M
2021-09-16 10,218.16 10,269.11 10,205.16 10,211.91 0.0M
2021-09-15 10,248.83 10,264.81 10,150.07 10,159.09 0.0M
2021-09-14 10,262.71 10,294.54 10,202.18 10,260.88 0.0M
2021-09-13 10,325.61 10,354.74 10,282.39 10,288.49 0.0M
2021-09-10 10,340.95 10,360.33 10,256.48 10,274.10 0.0M
2021-09-09 10,209.74 10,345.37 10,195.84 10,311.75 0.0M
2021-09-08 10,286.83 10,358.77 10,235.59 10,291.40 0.0M
2021-09-07 10,383.11 10,407.16 10,368.69 10,374.81 0.0M
2021-09-06 10,345.58 10,414.00 10,345.58 10,395.10 0.0M
2021-09-03 10,406.26 10,412.95 10,288.17 10,320.62 0.0M
2021-09-02 10,417.99 10,449.12 10,417.12 10,428.92 0.0M
2021-09-01 10,395.23 10,456.90 10,381.24 10,419.80 0.0M
2021-08-31 10,319.45 10,351.54 10,265.49 10,305.28 0.0M
2021-08-30 10,308.82 10,332.12 10,299.88 10,317.50 0.0M
2021-08-27 10,247.09 10,304.08 10,243.70 10,303.94 0.0M
2021-08-26 10,237.23 10,286.01 10,202.88 10,272.96 0.0M
2021-08-25 10,293.33 10,301.80 10,277.06 10,289.13 0.0M
2021-08-24 10,332.90 10,337.60 10,225.52 10,269.22 0.0M
2021-08-23 10,295.72 10,307.43 10,250.42 10,286.20 0.0M
2021-08-20 10,182.43 10,212.70 10,117.80 10,204.09 0.0M
2021-08-19 10,228.90 10,249.08 10,107.75 10,175.75 0.0M
2021-08-18 10,480.80 10,481.95 10,396.41 10,412.60 0.0M
2021-08-17 10,443.58 10,475.47 10,419.23 10,465.59 0.0M
2021-08-16 10,495.92 10,529.83 10,463.74 10,494.25 0.0M
2021-08-13 10,567.10 10,598.09 10,559.77 10,574.01 0.0M
2021-08-12 10,526.70 10,568.14 10,520.33 10,556.67 0.0M
2021-08-11 10,496.87 10,534.86 10,468.14 10,522.67 0.0M
2021-08-10 10,472.81 10,487.99 10,458.30 10,468.94 0.0M
2021-08-09 10,476.52 10,484.28 10,449.64 10,458.32 0.0M
2021-08-06 10,406.87 10,486.22 10,388.67 10,464.45 0.0M
2021-08-05 10,366.56 10,427.65 10,366.56 10,417.25 0.0M
2021-08-04 10,358.92 10,385.68 10,334.77 10,356.50 0.0M
2021-08-03 10,291.49 10,363.10 10,284.77 10,319.93 0.0M
2021-08-02 10,260.95 10,291.53 10,219.36 10,267.69 0.0M
2021-07-30 10,177.56 10,228.03 10,155.57 10,180.23 0.0M
2021-07-29 10,232.24 10,257.84 10,205.29 10,205.29 0.0M
2021-07-28 10,072.46 10,170.03 10,055.77 10,170.03 0.0M
2021-07-27 10,088.83 10,121.19 10,031.09 10,057.28 0.0M
2021-07-26 10,075.91 10,140.59 10,039.48 10,125.49 0.0M
2021-07-23 10,046.09 10,119.87 10,033.70 10,111.01 0.0M
2021-07-22 10,006.00 10,054.37 9,978.93 9,985.50 0.0M
2021-07-21 9,856.74 9,963.79 9,836.47 9,954.19 0.0M
2021-07-20 9,779.71 9,835.96 9,714.98 9,777.14 0.0M
2021-07-19 9,852.54 9,852.54 9,640.08 9,707.19 0.0M
2021-07-16 10,010.34 10,046.70 9,893.93 9,953.37 0.0M
2021-07-15 10,054.33 10,084.02 9,960.42 9,994.31 0.0M
2021-07-14 10,070.36 10,107.14 10,056.39 10,094.82 0.0M
2021-07-13 10,097.99 10,110.93 10,068.48 10,100.65 0.0M
2021-07-12 10,061.10 10,117.14 9,993.21 10,105.92 0.0M
2021-07-09 9,938.57 10,070.65 9,938.57 10,064.45 0.0M
2021-07-08 9,980.77 9,989.68 9,805.35 9,878.02 0.0M
2021-07-07 10,075.26 10,108.13 10,030.19 10,070.24 0.0M
2021-07-06 10,087.56 10,118.83 10,005.99 10,039.93 0.0M
2021-07-05 10,087.10 10,142.77 10,052.35 10,123.38 0.0M
2021-07-02 10,103.42 10,141.79 10,081.38 10,099.90 0.0M
2021-07-01 10,103.68 10,142.31 10,013.41 10,094.70 0.0M
2021-06-30 10,114.24 10,114.24 9,966.79 10,020.06 0.0M
2021-06-29 10,112.65 10,150.90 10,104.55 10,104.55 0.0M
2021-06-28 10,173.40 10,201.18 10,087.47 10,089.36 0.0M
2021-06-25 10,205.05 10,213.17 10,160.36 10,188.09 0.0M
2021-06-24 10,118.72 10,209.06 10,109.21 10,193.69 0.0M
2021-06-23 10,164.44 10,167.87 10,070.05 10,070.05 0.0M
2021-06-22 10,143.43 10,170.18 10,116.21 10,154.97 0.0M
2021-06-21 10,021.85 10,145.85 10,003.05 10,139.62 0.0M
2021-06-18 10,232.37 10,267.69 10,079.70 10,096.34 0.0M
2021-06-17 10,203.82 10,250.22 10,199.55 10,239.82 0.0M
2021-06-16 10,240.05 10,240.94 10,198.64 10,229.61 0.0M
2021-06-15 10,219.38 10,241.86 10,211.89 10,213.31 0.0M
2021-06-14 10,215.12 10,236.21 10,159.48 10,184.84 0.0M
2021-06-11 10,084.98 10,170.20 10,083.46 10,159.10 0.0M
2021-06-10 10,100.44 10,103.97 10,039.83 10,071.45 0.0M
2021-06-09 10,085.76 10,107.28 10,051.21 10,096.78 0.0M
2021-06-08 10,069.79 10,108.80 10,059.59 10,075.20 0.0M
2021-06-07 10,005.34 10,085.73 9,976.42 10,062.03 0.0M
2021-06-04 10,004.86 10,018.48 9,986.11 10,016.02 0.0M
2021-06-03 10,017.20 10,020.60 9,945.89 9,997.31 0.0M
2021-06-02 9,999.46 10,018.14 9,965.17 10,018.14 0.0M
2021-06-01 9,957.01 10,023.20 9,939.08 9,975.20 0.0M
2021-05-31 9,964.17 9,983.58 9,904.46 9,910.75 0.0M
2021-05-28 9,912.30 9,976.73 9,912.01 9,960.37 0.0M
2021-05-27 9,824.40 9,931.22 9,822.05 9,885.61 0.0M
2021-05-26 9,841.90 9,849.58 9,795.86 9,822.13 0.0M
2021-05-25 9,851.26 9,864.71 9,814.78 9,814.78 0.0M
2021-05-24 9,820.46 9,838.66 9,799.87 9,836.92 0.0M
2021-05-21 9,764.24 9,820.56 9,749.75 9,795.72 0.0M
2021-05-20 9,680.07 9,737.51 9,629.43 9,737.51 0.0M
2021-05-19 9,655.71 9,691.82 9,520.80 9,624.87 0.0M
2021-05-18 9,838.90 9,848.03 9,748.19 9,762.37 0.0M
2021-05-17 9,827.18 9,843.20 9,752.05 9,774.38 0.0M
2021-05-14 9,707.82 9,797.90 9,668.81 9,797.34 0.0M
2021-05-13 9,539.22 9,675.81 9,452.81 9,654.08 0.0M
2021-05-12 9,640.35 9,680.22 9,587.96 9,649.71 0.0M
2021-05-11 9,715.04 9,715.04 9,578.06 9,642.23 0.0M
2021-05-10 9,822.32 9,822.32 9,790.54 9,816.03 0.0M
2021-05-07 9,783.77 9,799.71 9,736.69 9,799.71 0.0M
2021-05-06 9,751.94 9,771.26 9,687.63 9,737.36 0.0M
2021-05-05 9,635.50 9,714.29 9,626.46 9,714.29 0.0M
2021-05-04 9,679.47 9,728.88 9,554.79 9,572.49 0.0M
2021-05-03 9,614.66 9,664.38 9,574.74 9,656.93 0.0M
2021-04-30 9,666.01 9,673.52 9,598.16 9,598.16 0.0M
2021-04-29 9,702.90 9,725.26 9,623.67 9,648.72 0.0M
2021-04-28 9,647.07 9,682.02 9,628.38 9,660.85 0.0M
2021-04-27 9,612.73 9,625.46 9,587.34 9,613.04 0.0M
2021-04-26 9,564.74 9,630.14 9,554.17 9,610.93 0.0M
2021-04-23 9,583.91 9,610.19 9,530.93 9,575.23 0.0M
2021-04-22 9,539.66 9,600.12 9,539.66 9,589.84 0.0M
2021-04-21 9,487.57 9,526.29 9,454.22 9,505.77 0.0M
2021-04-20 9,611.81 9,623.03 9,432.39 9,451.30 0.0M
2021-04-19 9,631.37 9,667.69 9,631.30 9,633.17 0.0M
2021-04-16 9,555.57 9,637.20 9,554.96 9,617.53 0.0M
2021-04-15 9,526.05 9,555.79 9,513.85 9,541.28 0.0M
2021-04-14 9,513.07 9,521.71 9,489.63 9,508.06 0.0M
2021-04-13 9,456.29 9,487.24 9,432.32 9,477.78 0.0M
2021-04-12 9,451.09 9,472.29 9,427.06 9,437.92 0.0M
2021-04-09 9,458.62 9,485.13 9,441.57 9,452.23 0.0M
2021-04-08 9,440.12 9,464.20 9,426.11 9,453.66 0.0M
2021-04-07 9,403.99 9,443.02 9,387.18 9,403.01 0.0M
2021-04-06 9,429.84 9,440.14 9,395.48 9,401.60 0.0M
2021-04-01 9,305.50 9,361.34 9,288.90 9,352.75 0.0M
2021-03-31 9,313.01 9,333.21 9,278.42 9,285.48 0.0M
2021-03-30 9,267.73 9,325.40 9,251.29 9,313.81 0.0M
2021-03-29 9,204.68 9,237.79 9,176.46 9,213.88 0.0M
2021-03-26 9,180.62 9,201.94 9,145.75 9,178.94 0.0M
2021-03-25 9,067.69 9,126.50 9,025.42 9,126.50 0.0M
2021-03-24 9,033.75 9,118.98 9,032.96 9,116.36 0.0M
2021-03-23 9,100.11 9,144.18 9,075.34 9,114.01 0.0M
2021-03-22 9,114.87 9,169.99 9,103.67 9,147.70 0.0M
2021-03-19 9,196.17 9,251.60 9,157.88 9,185.88 0.0M
2021-03-18 9,308.57 9,313.32 9,254.11 9,276.42 0.0M
2021-03-17 9,269.05 9,277.34 9,240.20 9,269.16 0.0M
2021-03-16 9,262.32 9,282.06 9,242.95 9,270.90 0.0M
2021-03-15 9,296.25 9,316.44 9,214.11 9,237.03 0.0M
2021-03-12 9,223.84 9,253.24 9,210.88 9,253.24 0.0M
2021-03-11 9,212.39 9,235.27 9,181.26 9,234.67 0.0M
2021-03-10 9,077.88 9,178.34 9,072.90 9,170.34 0.0M
2021-03-09 9,050.15 9,104.38 9,040.91 9,085.63 0.0M
2021-03-08 8,926.34 9,065.56 8,906.15 9,049.86 0.0M
2021-03-05 8,889.31 8,954.90 8,836.54 8,874.07 0.0M
2021-03-04 8,927.09 8,969.51 8,898.30 8,950.61 0.0M
2021-03-03 8,974.23 9,014.78 8,885.03 8,947.62 0.0M
2021-03-02 8,885.83 8,960.69 8,877.35 8,921.70 0.0M
2021-03-01 8,890.70 8,915.99 8,863.33 8,900.16 0.0M
2021-02-26 8,744.86 8,856.74 8,739.29 8,762.21 0.0M
2021-02-25 8,949.38 8,957.68 8,884.52 8,884.52 0.0M
2021-02-24 8,888.71 8,913.82 8,845.86 8,901.30 0.0M
2021-02-23 8,897.12 8,914.72 8,783.92 8,871.99 0.0M
2021-02-22 8,806.03 8,870.84 8,761.48 8,857.26 0.0M
2021-02-19 8,827.40 8,884.98 8,815.36 8,869.48 0.0M
2021-02-18 8,878.67 8,896.30 8,799.82 8,810.61 0.0M
2021-02-17 8,864.92 8,912.50 8,856.59 8,872.89 0.0M
2021-02-16 8,920.31 8,927.84 8,885.88 8,907.25 0.0M
2021-02-15 8,837.79 8,932.26 8,823.76 8,908.87 0.0M
2021-02-12 8,732.47 8,791.91 8,684.53 8,790.45 0.0M
2021-02-11 8,764.55 8,775.33 8,725.63 8,747.90 0.0M
2021-02-10 8,806.96 8,807.70 8,705.94 8,742.14 0.0M
2021-02-09 8,775.01 8,791.00 8,749.93 8,774.49 0.0M
2021-02-08 8,777.89 8,812.79 8,753.89 8,769.06 0.0M
2021-02-05 8,692.26 8,754.85 8,687.01 8,734.30 0.0M
2021-02-04 8,609.31 8,668.44 8,603.59 8,659.54 0.0M
2021-02-03 8,671.71 8,671.71 8,578.36 8,591.65 0.0M
2021-02-02 8,508.94 8,605.17 8,505.51 8,588.74 0.0M
2021-02-01 8,398.29 8,462.80 8,384.74 8,434.21 0.0M
2021-01-29 8,365.69 8,444.38 8,329.48 8,337.70 0.0M
2021-01-28 8,335.04 8,514.68 8,286.22 8,491.97 0.0M
2021-01-27 8,486.68 8,543.96 8,327.37 8,421.08 0.0M
2021-01-26 8,428.84 8,560.66 8,426.01 8,509.75 0.0M
2021-01-25 8,611.04 8,615.81 8,402.41 8,430.91 0.0M
2021-01-22 8,604.41 8,604.41 8,504.19 8,579.20 0.0M
2021-01-21 8,742.32 8,747.42 8,634.30 8,636.40 0.0M
2021-01-20 8,664.73 8,715.27 8,651.70 8,687.06 0.0M
2021-01-19 8,704.44 8,713.78 8,631.50 8,642.13 0.0M
2021-01-18 8,627.06 8,667.81 8,621.41 8,665.84 0.0M
2021-01-15 8,700.43 8,719.48 8,582.72 8,656.36 0.0M
2021-01-14 8,713.10 8,766.04 8,706.53 8,752.66 0.0M
2021-01-13 8,693.88 8,735.84 8,684.64 8,713.55 0.0M
2021-01-12 8,730.34 8,737.19 8,678.81 8,697.79 0.0M
2021-01-11 8,758.21 8,768.90 8,656.42 8,709.07 0.0M
2021-01-08 8,795.46 8,795.84 8,733.67 8,774.93 0.0M
2021-01-07 8,692.39 8,743.93 8,659.85 8,717.62 0.0M
2021-01-06 8,616.83 8,686.89 8,545.52 8,659.51 0.0M
2021-01-05 8,572.86 8,615.50 8,511.21 8,561.06 0.0M
2021-01-04 8,648.82 8,697.48 8,562.93 8,590.81 0.0M