CAC Santé (FRHC)

🏛️ France →
2,126.24
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 2,316.75 2,316.75 2,297.08 2,297.08 0.0M
2021-12-30 2,302.06 2,318.59 2,301.14 2,316.73 0.0M
2021-12-29 2,301.85 2,311.93 2,290.95 2,302.06 0.0M
2021-12-28 2,289.27 2,308.50 2,289.27 2,301.85 0.0M
2021-12-27 2,269.25 2,293.46 2,262.15 2,289.27 0.0M
2021-12-24 2,273.34 2,276.86 2,267.12 2,269.25 0.0M
2021-12-23 2,272.88 2,279.57 2,261.05 2,273.41 0.0M
2021-12-22 2,244.66 2,272.91 2,238.02 2,272.91 0.0M
2021-12-21 2,236.95 2,254.02 2,230.41 2,244.66 0.0M
2021-12-20 2,236.58 2,238.92 2,197.66 2,236.95 0.0M
2021-12-17 2,265.70 2,269.84 2,228.70 2,236.88 0.0M
2021-12-16 2,255.32 2,294.37 2,255.32 2,265.67 0.0M
2021-12-15 2,213.12 2,256.48 2,213.12 2,255.31 0.0M
2021-12-14 2,256.70 2,268.19 2,211.92 2,213.12 0.0M
2021-12-13 2,268.98 2,271.89 2,250.95 2,256.67 0.0M
2021-12-10 2,248.04 2,271.79 2,235.87 2,268.96 0.0M
2021-12-09 2,236.45 2,252.01 2,234.94 2,248.04 0.0M
2021-12-08 2,250.84 2,280.89 2,233.90 2,236.45 0.0M
2021-12-07 2,191.22 2,252.80 2,191.22 2,250.84 0.0M
2021-12-06 2,205.17 2,211.69 2,186.79 2,191.22 0.0M
2021-12-03 2,212.79 2,226.67 2,186.91 2,199.68 0.0M
2021-12-02 2,262.72 2,262.72 2,205.37 2,209.81 0.0M
2021-12-01 2,253.95 2,274.76 2,232.15 2,262.71 0.0M
2021-11-30 2,279.24 2,282.54 2,248.91 2,253.97 0.0M
2021-11-29 2,278.71 2,304.99 2,273.64 2,279.24 0.0M
2021-11-26 2,281.58 2,304.84 2,235.78 2,273.23 0.0M
2021-11-25 2,273.38 2,297.74 2,270.87 2,281.60 0.0M
2021-11-24 2,276.00 2,288.58 2,257.06 2,273.29 0.0M
2021-11-23 2,328.96 2,328.96 2,266.97 2,276.00 0.0M
2021-11-22 2,338.72 2,361.20 2,328.96 2,328.96 0.0M
2021-11-19 2,312.74 2,347.99 2,312.74 2,338.72 0.0M
2021-11-18 2,315.20 2,320.20 2,310.61 2,312.75 0.0M
2021-11-17 2,304.59 2,323.25 2,299.09 2,315.20 0.0M
2021-11-16 2,290.88 2,309.15 2,288.60 2,304.61 0.0M
2021-11-15 2,272.38 2,291.33 2,269.72 2,290.87 0.0M
2021-11-12 2,262.53 2,276.27 2,256.22 2,272.29 0.0M
2021-11-11 2,256.13 2,264.20 2,245.87 2,262.51 0.0M
2021-11-10 2,257.50 2,257.68 2,240.07 2,256.16 0.0M
2021-11-09 2,265.72 2,274.70 2,257.50 2,257.50 0.0M
2021-11-08 2,254.29 2,274.28 2,253.26 2,265.73 0.0M
2021-11-05 2,318.51 2,333.93 2,247.15 2,254.29 0.0M
2021-11-04 2,315.17 2,325.62 2,309.10 2,318.53 0.0M
2021-11-03 2,300.29 2,320.32 2,294.88 2,315.16 0.0M
2021-11-02 2,275.62 2,308.27 2,270.49 2,300.29 0.0M
2021-11-01 2,230.92 2,277.09 2,230.92 2,275.62 0.0M
2021-10-29 2,210.42 2,230.89 2,207.17 2,230.89 0.0M
2021-10-28 2,190.94 2,215.52 2,177.08 2,210.42 0.0M
2021-10-27 2,207.99 2,216.01 2,187.93 2,190.94 0.0M
2021-10-26 2,201.58 2,219.07 2,190.93 2,207.98 0.0M
2021-10-25 2,189.91 2,211.67 2,189.91 2,201.58 0.0M
2021-10-22 2,181.20 2,198.02 2,181.03 2,189.79 0.0M
2021-10-21 2,177.12 2,190.72 2,164.22 2,180.77 0.0M
2021-10-20 2,155.77 2,179.23 2,142.25 2,177.12 0.0M
2021-10-19 2,147.92 2,156.34 2,127.26 2,155.77 0.0M
2021-10-18 2,144.43 2,150.32 2,131.50 2,147.92 0.0M
2021-10-15 2,136.19 2,145.71 2,129.28 2,144.44 0.0M
2021-10-14 2,122.62 2,137.47 2,122.46 2,136.20 0.0M
2021-10-13 2,095.61 2,128.70 2,094.70 2,122.62 0.0M
2021-10-12 2,103.47 2,117.34 2,082.57 2,095.60 0.0M
2021-10-11 2,115.17 2,116.41 2,083.81 2,103.47 0.0M
2021-10-08 2,130.82 2,138.58 2,114.81 2,115.18 0.0M
2021-10-07 2,118.66 2,135.31 2,112.03 2,130.79 0.0M
2021-10-06 2,137.23 2,137.23 2,093.15 2,118.56 0.0M
2021-10-05 2,113.47 2,144.41 2,111.32 2,137.23 0.0M
2021-10-04 2,127.71 2,133.10 2,110.19 2,113.47 0.0M
2021-10-01 2,156.58 2,156.58 2,119.89 2,127.72 0.0M
2021-09-30 2,160.82 2,189.88 2,154.35 2,156.59 0.0M
2021-09-29 2,126.73 2,176.04 2,126.73 2,160.95 0.0M
2021-09-28 2,166.05 2,166.05 2,120.94 2,126.73 0.0M
2021-09-27 2,205.28 2,217.53 2,166.03 2,166.03 0.0M
2021-09-24 2,246.88 2,247.91 2,203.48 2,205.13 0.0M
2021-09-23 2,237.05 2,258.31 2,237.05 2,246.86 0.0M
2021-09-22 2,243.84 2,254.08 2,229.57 2,237.04 0.0M
2021-09-21 2,216.40 2,249.45 2,211.52 2,243.84 0.0M
2021-09-20 2,223.41 2,223.41 2,189.32 2,216.38 0.0M
2021-09-17 2,229.18 2,258.94 2,219.59 2,223.39 0.0M
2021-09-16 2,211.82 2,237.69 2,211.82 2,229.18 0.0M
2021-09-15 2,227.66 2,234.04 2,209.06 2,211.82 0.0M
2021-09-14 2,205.70 2,229.64 2,197.43 2,227.55 0.0M
2021-09-13 2,244.89 2,250.34 2,203.81 2,205.69 0.0M
2021-09-10 2,255.46 2,264.56 2,237.82 2,243.17 0.0M
2021-09-09 2,267.00 2,267.00 2,241.17 2,255.45 0.0M
2021-09-08 2,282.00 2,282.00 2,261.63 2,267.04 0.0M
2021-09-07 2,294.90 2,300.10 2,280.71 2,287.49 0.0M
2021-09-06 2,273.79 2,296.14 2,273.79 2,294.90 0.0M
2021-09-03 2,290.07 2,292.94 2,253.93 2,273.80 0.0M
2021-09-02 2,275.01 2,301.13 2,270.64 2,290.07 0.0M
2021-09-01 2,252.38 2,282.23 2,252.38 2,275.01 0.0M
2021-08-31 2,252.82 2,266.36 2,242.54 2,252.38 0.0M
2021-08-30 2,239.36 2,255.40 2,237.90 2,252.82 0.0M
2021-08-27 2,231.93 2,243.41 2,221.41 2,239.24 0.0M
2021-08-26 2,235.03 2,236.88 2,219.57 2,231.97 0.0M
2021-08-25 2,235.60 2,244.85 2,231.77 2,235.03 0.0M
2021-08-24 2,249.45 2,257.58 2,227.35 2,235.63 0.0M
2021-08-23 2,247.81 2,262.56 2,245.17 2,249.22 0.0M
2021-08-20 2,225.69 2,252.07 2,221.26 2,247.81 0.0M
2021-08-19 2,232.55 2,232.55 2,194.81 2,225.69 0.0M
2021-08-18 2,226.00 2,243.05 2,226.00 2,232.58 0.0M
2021-08-17 2,197.98 2,229.17 2,191.20 2,226.02 0.0M
2021-08-16 2,191.78 2,197.98 2,178.55 2,197.98 0.0M
2021-08-13 2,197.63 2,199.62 2,189.68 2,191.78 0.0M
2021-08-12 2,185.76 2,196.92 2,177.19 2,196.31 0.0M
2021-08-11 2,190.12 2,196.47 2,181.57 2,185.76 0.0M
2021-08-10 2,207.24 2,212.52 2,187.75 2,190.12 0.0M
2021-08-09 2,189.37 2,213.33 2,189.37 2,207.57 0.0M
2021-08-06 2,185.90 2,192.64 2,175.79 2,189.37 0.0M
2021-08-05 2,164.50 2,194.59 2,164.50 2,185.90 0.0M
2021-08-04 2,178.87 2,183.00 2,161.74 2,164.54 0.0M
2021-08-03 2,177.74 2,193.50 2,177.74 2,178.87 0.0M
2021-08-02 2,160.36 2,181.39 2,158.50 2,177.74 0.0M
2021-07-30 2,125.37 2,175.50 2,123.38 2,160.36 0.0M
2021-07-29 2,130.78 2,156.04 2,123.29 2,125.37 0.0M
2021-07-28 2,117.07 2,131.86 2,114.64 2,130.78 0.0M
2021-07-27 2,120.59 2,120.59 2,103.76 2,117.07 0.0M
2021-07-26 2,137.14 2,137.91 2,114.76 2,120.58 0.0M
2021-07-23 2,119.02 2,141.27 2,116.24 2,137.14 0.0M
2021-07-22 2,092.91 2,122.86 2,087.48 2,119.05 0.0M
2021-07-21 2,094.95 2,114.92 2,075.84 2,092.91 0.0M
2021-07-20 2,096.72 2,106.03 2,086.11 2,094.96 0.0M
2021-07-19 2,118.55 2,118.55 2,078.57 2,096.72 0.0M
2021-07-16 2,112.73 2,123.83 2,105.55 2,118.55 0.0M
2021-07-15 2,138.59 2,138.59 2,106.70 2,112.75 0.0M
2021-07-14 2,136.38 2,138.58 2,122.60 2,138.58 0.0M
2021-07-13 2,130.54 2,136.38 2,114.97 2,136.38 0.0M
2021-07-12 2,102.32 2,134.59 2,101.20 2,130.53 0.0M
2021-07-09 2,088.48 2,114.27 2,088.48 2,102.32 0.0M
2021-07-08 2,099.35 2,099.35 2,077.34 2,088.42 0.0M
2021-07-07 2,071.12 2,099.75 2,071.12 2,099.35 0.0M
2021-07-06 2,054.67 2,075.70 2,054.67 2,072.82 0.0M
2021-07-05 2,069.28 2,072.08 2,053.58 2,054.66 0.0M
2021-07-02 2,077.33 2,086.15 2,063.11 2,069.25 0.0M
2021-07-01 2,087.14 2,104.26 2,066.19 2,077.33 0.0M
2021-06-30 2,092.11 2,104.51 2,084.13 2,087.14 0.0M
2021-06-29 2,088.11 2,099.34 2,087.60 2,092.11 0.0M
2021-06-28 2,077.46 2,091.34 2,075.14 2,088.11 0.0M
2021-06-25 2,062.99 2,078.58 2,059.45 2,077.46 0.0M
2021-06-24 2,041.23 2,075.35 2,041.23 2,062.99 0.0M
2021-06-23 2,041.20 2,055.67 2,035.03 2,041.23 0.0M
2021-06-22 2,041.11 2,042.06 2,019.39 2,041.20 0.0M
2021-06-21 2,042.04 2,045.50 2,032.27 2,041.15 0.0M
2021-06-18 2,045.58 2,060.28 2,037.93 2,042.13 0.0M
2021-06-17 2,047.45 2,047.45 2,020.68 2,045.58 0.0M
2021-06-16 2,042.21 2,048.68 2,041.13 2,047.45 0.0M
2021-06-15 2,045.51 2,054.25 2,042.21 2,042.21 0.0M
2021-06-14 2,036.81 2,050.19 2,036.81 2,045.51 0.0M
2021-06-11 2,015.98 2,040.92 2,015.98 2,036.81 0.0M
2021-06-10 1,995.91 2,016.40 1,995.91 2,015.98 0.0M
2021-06-09 1,973.87 1,997.48 1,968.40 1,995.85 0.0M
2021-06-08 1,972.40 1,995.41 1,972.40 1,973.99 0.0M
2021-06-07 1,965.23 1,976.60 1,955.63 1,972.40 0.0M
2021-06-04 1,952.86 1,967.23 1,950.53 1,965.24 0.0M
2021-06-03 1,952.92 1,957.28 1,938.99 1,952.85 0.0M
2021-06-02 1,961.14 1,963.21 1,950.76 1,953.17 0.0M
2021-06-01 1,978.31 1,992.61 1,960.77 1,961.56 0.0M
2021-05-31 1,992.84 1,997.47 1,977.90 1,978.31 0.0M
2021-05-28 1,979.48 1,995.75 1,971.16 1,992.83 0.0M
2021-05-27 1,999.69 2,000.92 1,978.23 1,979.51 0.0M
2021-05-26 1,987.73 2,007.80 1,987.73 2,005.00 0.0M
2021-05-25 1,993.76 1,996.05 1,985.17 1,987.68 0.0M
2021-05-24 1,990.60 1,996.01 1,989.76 1,993.49 0.0M
2021-05-21 1,986.89 1,997.93 1,986.89 1,990.60 0.0M
2021-05-20 1,952.05 1,988.85 1,952.05 1,986.89 0.0M
2021-05-19 1,972.73 1,972.73 1,937.21 1,952.09 0.0M
2021-05-18 1,979.52 1,990.61 1,972.74 1,972.74 0.0M
2021-05-17 1,969.20 1,986.12 1,968.24 1,979.52 0.0M
2021-05-14 1,958.02 1,970.64 1,958.02 1,969.18 0.0M
2021-05-13 1,945.90 1,958.98 1,924.52 1,957.70 0.0M
2021-05-12 1,939.90 1,952.15 1,935.60 1,945.90 0.0M
2021-05-11 1,965.45 1,965.45 1,920.93 1,939.89 0.0M
2021-05-10 1,972.64 1,975.75 1,963.65 1,965.46 0.0M
2021-05-07 1,951.01 1,972.64 1,947.23 1,972.64 0.0M
2021-05-06 1,959.07 1,975.36 1,942.45 1,947.79 0.0M
2021-05-05 1,974.22 1,974.96 1,943.72 1,959.07 0.0M
2021-05-04 1,992.64 2,001.06 1,970.70 1,974.00 0.0M
2021-05-03 1,992.29 1,998.05 1,969.59 1,992.65 0.0M
2021-04-30 1,995.62 2,007.20 1,990.47 1,992.30 0.0M
2021-04-29 2,003.19 2,020.68 1,990.82 1,995.62 0.0M
2021-04-28 1,984.02 2,009.51 1,984.02 2,003.20 0.0M
2021-04-27 1,993.32 1,997.74 1,979.09 1,984.03 0.0M
2021-04-26 1,992.84 2,000.35 1,988.71 1,993.31 0.0M
2021-04-23 2,019.80 2,022.41 1,988.62 1,992.86 0.0M
2021-04-22 2,013.61 2,024.51 2,010.75 2,019.80 0.0M
2021-04-21 1,999.14 2,019.25 1,998.92 2,013.33 0.0M
2021-04-20 2,004.29 2,006.03 1,988.47 1,999.13 0.0M
2021-04-19 1,988.07 2,008.26 1,988.07 2,004.31 0.0M
2021-04-16 1,982.91 1,994.88 1,982.91 1,988.10 0.0M
2021-04-15 1,963.76 1,989.85 1,963.27 1,982.91 0.0M
2021-04-14 1,964.92 1,974.84 1,963.70 1,963.80 0.0M
2021-04-13 1,963.56 1,966.31 1,948.98 1,964.94 0.0M
2021-04-12 1,961.77 1,973.15 1,960.74 1,963.54 0.0M
2021-04-09 1,951.80 1,964.29 1,944.89 1,961.74 0.0M
2021-04-08 1,930.64 1,956.45 1,930.64 1,951.79 0.0M
2021-04-07 1,943.58 1,943.58 1,930.06 1,930.67 0.0M
2021-04-06 1,935.53 1,947.10 1,933.76 1,943.58 0.0M
2021-04-01 1,930.86 1,939.59 1,924.19 1,934.77 0.0M
2021-03-31 1,915.75 1,937.60 1,915.59 1,930.86 0.0M
2021-03-30 1,927.38 1,927.38 1,914.72 1,915.75 0.0M
2021-03-29 1,914.37 1,927.53 1,913.96 1,927.36 0.0M
2021-03-26 1,913.02 1,926.19 1,907.90 1,914.37 0.0M
2021-03-25 1,893.10 1,914.71 1,880.23 1,913.02 0.0M
2021-03-24 1,901.91 1,906.17 1,891.94 1,893.10 0.0M
2021-03-23 1,894.18 1,911.04 1,889.35 1,901.91 0.0M
2021-03-22 1,900.21 1,903.02 1,882.72 1,896.45 0.0M
2021-03-19 1,891.64 1,903.85 1,881.12 1,900.17 0.0M
2021-03-18 1,878.42 1,909.57 1,878.42 1,891.64 0.0M
2021-03-17 1,898.95 1,901.04 1,875.47 1,878.17 0.0M
2021-03-16 1,883.33 1,901.63 1,875.92 1,898.95 0.0M
2021-03-15 1,863.54 1,886.39 1,863.54 1,883.33 0.0M
2021-03-12 1,878.66 1,889.77 1,863.52 1,863.52 0.0M
2021-03-11 1,874.03 1,884.01 1,865.07 1,878.66 0.0M
2021-03-10 1,857.68 1,879.29 1,854.57 1,874.02 0.0M
2021-03-09 1,839.59 1,872.39 1,839.39 1,857.63 0.0M
2021-03-08 1,822.24 1,843.02 1,813.55 1,839.57 0.0M
2021-03-05 1,826.12 1,833.63 1,811.86 1,822.24 0.0M
2021-03-04 1,816.41 1,829.10 1,810.56 1,826.19 0.0M
2021-03-03 1,849.78 1,856.36 1,807.69 1,816.41 0.0M
2021-03-02 1,849.35 1,861.58 1,843.86 1,849.57 0.0M
2021-03-01 1,829.89 1,865.65 1,829.89 1,849.35 0.0M
2021-02-26 1,835.28 1,853.55 1,809.47 1,829.89 0.0M
2021-02-25 1,857.81 1,863.59 1,835.42 1,835.42 0.0M
2021-02-24 1,857.94 1,878.19 1,848.09 1,857.81 0.0M
2021-02-23 1,871.30 1,871.84 1,837.84 1,857.94 0.0M
2021-02-22 1,890.91 1,890.91 1,869.43 1,871.21 0.0M
2021-02-19 1,922.78 1,924.55 1,886.20 1,890.91 0.0M
2021-02-18 1,936.24 1,945.45 1,916.34 1,922.74 0.0M
2021-02-17 1,945.29 1,945.29 1,927.16 1,936.24 0.0M
2021-02-16 1,938.22 1,950.31 1,938.22 1,945.28 0.0M
2021-02-15 1,936.21 1,947.93 1,932.36 1,938.21 0.0M
2021-02-12 1,913.34 1,938.13 1,911.93 1,936.21 0.0M
2021-02-11 1,923.51 1,934.09 1,908.85 1,913.34 0.0M
2021-02-10 1,938.42 1,946.20 1,916.94 1,923.51 0.0M
2021-02-09 1,925.03 1,939.50 1,921.38 1,938.42 0.0M
2021-02-08 1,918.74 1,939.94 1,918.74 1,925.02 0.0M
2021-02-05 1,891.93 1,924.51 1,891.93 1,918.73 0.0M
2021-02-04 1,858.26 1,892.75 1,857.67 1,891.92 0.0M
2021-02-03 1,870.97 1,885.76 1,858.86 1,862.71 0.0M
2021-02-02 1,843.43 1,875.20 1,843.43 1,870.79 0.0M
2021-02-01 1,807.22 1,850.44 1,807.22 1,843.13 0.0M
2021-01-29 1,817.26 1,828.44 1,801.35 1,807.06 0.0M
2021-01-28 1,835.51 1,835.51 1,798.63 1,825.50 0.0M
2021-01-27 1,855.45 1,884.00 1,823.84 1,835.51 0.0M
2021-01-26 1,853.18 1,867.45 1,850.10 1,855.45 0.0M
2021-01-25 1,856.57 1,866.75 1,843.49 1,853.02 0.0M
2021-01-22 1,852.48 1,857.82 1,833.68 1,856.63 0.0M
2021-01-21 1,863.78 1,877.66 1,852.44 1,852.44 0.0M
2021-01-20 1,862.36 1,872.89 1,853.69 1,863.80 0.0M
2021-01-19 1,846.20 1,869.37 1,846.20 1,862.35 0.0M
2021-01-18 1,834.18 1,846.88 1,830.38 1,846.20 0.0M
2021-01-15 1,827.67 1,834.14 1,816.97 1,834.14 0.0M
2021-01-14 1,815.84 1,834.70 1,812.73 1,831.30 0.0M
2021-01-13 1,809.41 1,819.76 1,805.06 1,815.78 0.0M
2021-01-12 1,814.96 1,818.18 1,809.03 1,809.41 0.0M
2021-01-11 1,812.01 1,820.60 1,801.74 1,814.93 0.0M
2021-01-08 1,787.28 1,812.20 1,787.28 1,812.02 0.0M
2021-01-07 1,797.60 1,803.10 1,786.74 1,787.25 0.0M
2021-01-06 1,808.24 1,810.01 1,788.74 1,797.10 0.0M
2021-01-05 1,810.94 1,817.94 1,801.97 1,808.22 0.0M
2021-01-04 1,787.25 1,819.46 1,787.25 1,810.94 0.0M