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
2024-12-31 2,051.80 2,074.48 2,043.80 2,074.48 0.0M
2024-12-30 2,064.17 2,070.21 2,049.17 2,051.88 0.0M
2024-12-27 2,035.82 2,063.99 2,035.57 2,063.99 0.0M
2024-12-24 2,036.57 2,051.72 2,035.75 2,035.75 0.0M
2024-12-23 2,026.76 2,043.62 2,019.16 2,036.57 0.0M
2024-12-20 2,030.25 2,031.07 2,001.53 2,026.76 0.0M
2024-12-19 2,043.49 2,043.49 2,015.89 2,030.25 0.0M
2024-12-18 2,038.72 2,055.45 2,038.13 2,045.91 0.0M
2024-12-17 2,019.35 2,045.38 2,002.92 2,038.72 0.0M
2024-12-16 2,016.26 2,021.74 2,006.84 2,019.35 0.0M
2024-12-13 2,031.12 2,034.36 2,010.94 2,016.27 0.0M
2024-12-12 2,033.24 2,040.98 2,026.36 2,031.09 0.0M
2024-12-11 2,021.07 2,035.79 2,011.34 2,033.45 0.0M
2024-12-10 2,028.02 2,036.77 2,020.45 2,021.07 0.0M
2024-12-09 2,028.00 2,031.26 2,014.93 2,028.02 0.0M
2024-12-06 2,018.11 2,032.50 2,010.46 2,027.91 0.0M
2024-12-05 2,017.34 2,032.92 2,010.99 2,018.11 0.0M
2024-12-04 2,013.69 2,019.58 2,010.56 2,017.34 0.0M
2024-12-03 2,024.30 2,025.46 2,004.47 2,013.69 0.0M
2024-12-02 2,026.79 2,032.87 2,010.38 2,024.29 0.0M
2024-11-29 2,023.07 2,029.57 2,011.84 2,026.83 0.0M
2024-11-28 2,031.13 2,044.16 2,022.82 2,023.49 0.0M
2024-11-27 2,026.67 2,032.99 2,019.14 2,031.21 0.0M
2024-11-26 2,048.51 2,048.51 2,025.77 2,026.68 0.0M
2024-11-25 2,050.81 2,063.23 2,038.61 2,048.54 0.0M
2024-11-22 2,010.94 2,055.97 2,010.94 2,050.82 0.0M
2024-11-21 2,015.57 2,017.47 1,998.91 2,010.93 0.0M
2024-11-20 2,021.85 2,033.36 2,012.00 2,015.57 0.0M
2024-11-19 2,008.17 2,021.99 1,999.33 2,021.82 0.0M
2024-11-18 2,009.28 2,015.06 1,997.51 2,008.17 0.0M
2024-11-15 2,052.52 2,052.52 1,997.77 2,009.28 0.0M
2024-11-14 2,037.26 2,054.51 2,029.92 2,052.51 0.0M
2024-11-13 2,048.33 2,051.95 2,023.56 2,037.24 0.0M
2024-11-12 2,076.60 2,076.60 2,048.84 2,049.98 0.0M
2024-11-11 2,063.15 2,088.38 2,063.15 2,076.60 0.0M
2024-11-08 2,066.20 2,077.70 2,056.61 2,063.15 0.0M
2024-11-07 2,054.22 2,069.82 2,048.61 2,066.17 0.0M
2024-11-06 2,072.31 2,108.43 2,045.24 2,054.22 0.0M
2024-11-05 2,077.70 2,082.25 2,058.95 2,064.06 0.0M
2024-11-04 2,065.35 2,103.35 2,059.66 2,077.61 0.0M
2024-11-01 2,036.92 2,071.14 2,036.92 2,065.34 0.0M
2024-10-31 2,050.89 2,050.89 2,030.02 2,036.91 0.0M
2024-10-30 2,073.30 2,073.30 2,043.63 2,050.91 0.0M
2024-10-29 2,092.94 2,105.98 2,073.35 2,073.35 0.0M
2024-10-28 2,087.27 2,104.65 2,079.47 2,092.93 0.0M
2024-10-25 2,064.29 2,087.90 2,064.29 2,087.27 0.0M
2024-10-24 2,080.55 2,085.33 2,064.30 2,064.30 0.0M
2024-10-23 2,086.53 2,091.93 2,076.53 2,080.54 0.0M
2024-10-22 2,093.32 2,093.32 2,069.39 2,086.53 0.0M
2024-10-21 2,114.63 2,117.62 2,092.98 2,093.32 0.0M
2024-10-18 2,113.62 2,116.68 2,081.76 2,114.63 0.0M
2024-10-17 2,080.69 2,118.51 2,080.69 2,113.62 0.0M
2024-10-16 2,091.78 2,095.65 2,077.71 2,080.69 0.0M
2024-10-15 2,102.16 2,111.99 2,077.97 2,091.79 0.0M
2024-10-14 2,083.97 2,103.95 2,081.58 2,102.23 0.0M
2024-10-11 2,073.18 2,088.62 2,067.10 2,084.01 0.0M
2024-10-10 2,087.29 2,090.80 2,068.45 2,073.17 0.0M
2024-10-09 2,075.59 2,088.37 2,075.39 2,087.34 0.0M
2024-10-08 2,077.30 2,079.23 2,064.19 2,075.58 0.0M
2024-10-07 2,066.40 2,081.73 2,050.23 2,077.30 0.0M
2024-10-04 2,055.12 2,083.59 2,055.12 2,077.57 0.0M
2024-10-03 2,091.79 2,091.79 2,050.63 2,055.12 0.0M
2024-10-02 2,109.15 2,111.39 2,083.97 2,091.80 0.0M
2024-10-01 2,106.67 2,124.91 2,101.62 2,109.15 0.0M
2024-09-30 2,117.98 2,137.57 2,106.67 2,106.67 0.0M
2024-09-27 2,087.57 2,123.68 2,086.77 2,118.00 0.0M
2024-09-26 2,070.56 2,089.79 2,061.69 2,087.58 0.0M
2024-09-25 2,078.22 2,080.64 2,063.47 2,064.29 0.0M
2024-09-24 2,064.13 2,084.75 2,064.13 2,078.22 0.0M
2024-09-23 2,065.92 2,074.22 2,059.37 2,064.13 0.0M
2024-09-20 2,099.86 2,105.31 2,065.93 2,065.93 0.0M
2024-09-19 2,070.96 2,100.61 2,070.96 2,100.49 0.0M
2024-09-18 2,075.78 2,083.04 2,063.58 2,070.96 0.0M
2024-09-17 2,087.92 2,101.54 2,074.36 2,075.85 0.0M
2024-09-16 2,090.96 2,100.54 2,084.13 2,087.92 0.0M
2024-09-13 2,086.36 2,095.50 2,078.53 2,090.93 0.0M
2024-09-12 2,106.38 2,118.85 2,085.99 2,086.36 0.0M
2024-09-11 2,121.17 2,122.71 2,105.41 2,106.38 0.0M
2024-09-10 2,127.92 2,128.26 2,112.21 2,121.17 0.0M
2024-09-09 2,095.71 2,134.55 2,095.71 2,129.57 0.0M
2024-09-06 2,092.52 2,121.11 2,092.52 2,095.74 0.0M
2024-09-05 2,116.26 2,120.41 2,097.83 2,097.83 0.0M
2024-09-04 2,107.84 2,121.22 2,092.35 2,116.26 0.0M
2024-09-03 2,115.52 2,127.45 2,107.84 2,107.84 0.0M
2024-09-02 2,091.19 2,125.44 2,090.64 2,115.51 0.0M
2024-08-30 2,095.73 2,110.28 2,091.22 2,091.22 0.0M
2024-08-29 2,087.75 2,098.59 2,082.79 2,095.72 0.0M
2024-08-28 2,079.73 2,092.51 2,079.73 2,087.75 0.0M
2024-08-27 2,079.97 2,087.81 2,078.99 2,079.66 0.0M
2024-08-26 2,077.17 2,086.09 2,075.66 2,079.96 0.0M
2024-08-23 2,065.22 2,077.17 2,063.62 2,077.17 0.0M
2024-08-22 2,048.62 2,069.12 2,048.62 2,060.09 0.0M
2024-08-21 2,036.39 2,052.89 2,034.16 2,048.62 0.0M
2024-08-20 2,042.40 2,050.04 2,035.44 2,036.38 0.0M
2024-08-19 2,043.50 2,047.93 2,033.13 2,042.41 0.0M
2024-08-16 2,036.92 2,047.09 2,036.05 2,043.50 0.0M
2024-08-15 2,026.45 2,037.92 2,018.08 2,036.92 0.0M
2024-08-14 2,016.73 2,026.44 2,012.62 2,026.44 0.0M
2024-08-13 2,000.26 2,017.34 1,996.93 2,016.71 0.0M
2024-08-12 2,008.65 2,012.57 1,995.64 1,997.33 0.0M
2024-08-09 2,002.07 2,011.14 1,994.50 2,008.66 0.0M
2024-08-08 2,003.76 2,003.76 1,978.40 2,002.07 0.0M
2024-08-07 1,974.83 2,003.76 1,974.52 2,003.76 0.0M
2024-08-06 1,983.29 1,983.56 1,958.24 1,974.83 0.0M
2024-08-05 2,012.14 2,012.14 1,964.68 1,983.29 0.0M
2024-08-02 2,018.54 2,038.15 2,008.22 2,012.15 0.0M
2024-08-01 2,025.14 2,028.21 2,011.10 2,018.54 0.0M
2024-07-31 2,022.61 2,041.87 2,013.50 2,025.14 0.0M
2024-07-30 2,006.68 2,030.26 2,006.68 2,022.31 0.0M
2024-07-29 2,017.36 2,031.66 1,999.53 2,006.68 0.0M
2024-07-26 1,963.87 2,024.33 1,961.74 2,017.34 0.0M
2024-07-25 1,938.04 1,970.11 1,938.04 1,963.85 0.0M
2024-07-24 1,930.37 1,940.65 1,906.76 1,938.04 0.0M
2024-07-23 1,927.98 1,946.19 1,921.70 1,930.45 0.0M
2024-07-22 1,901.14 1,938.88 1,901.14 1,927.98 0.0M
2024-07-19 1,924.70 1,926.63 1,894.14 1,901.06 0.0M
2024-07-18 1,910.22 1,969.22 1,910.22 1,924.67 0.0M
2024-07-17 1,935.25 1,935.25 1,894.09 1,910.17 0.0M
2024-07-16 1,942.84 1,942.84 1,928.22 1,935.21 0.0M
2024-07-15 1,977.17 1,977.17 1,941.58 1,942.85 0.0M
2024-07-12 1,956.54 1,980.75 1,956.54 1,977.23 0.0M
2024-07-11 1,931.37 1,963.34 1,931.37 1,956.54 0.0M
2024-07-10 1,914.57 1,933.07 1,912.63 1,931.37 0.0M
2024-07-09 1,929.16 1,939.13 1,910.11 1,914.57 0.0M
2024-07-08 1,931.39 1,955.62 1,929.12 1,929.12 0.0M
2024-07-05 1,932.07 1,940.49 1,922.07 1,931.39 0.0M
2024-07-04 1,908.06 1,934.13 1,908.06 1,931.79 0.0M
2024-07-03 1,902.47 1,921.60 1,902.45 1,908.07 0.0M
2024-07-02 1,921.76 1,921.76 1,896.27 1,902.47 0.0M
2024-07-01 1,903.66 1,939.93 1,903.66 1,921.76 0.0M
2024-06-28 1,913.50 1,923.60 1,900.16 1,903.66 0.0M
2024-06-27 1,938.59 1,938.59 1,912.14 1,913.50 0.0M
2024-06-26 1,957.01 1,963.05 1,927.56 1,938.56 0.0M
2024-06-25 1,942.25 1,946.11 1,937.29 1,941.14 0.0M
2024-06-24 1,923.79 1,948.29 1,914.27 1,942.25 0.0M
2024-06-21 1,930.97 1,940.52 1,923.22 1,923.75 0.0M
2024-06-20 1,898.34 1,932.68 1,898.34 1,931.43 0.0M
2024-06-19 1,943.78 1,943.78 1,894.82 1,898.34 0.0M
2024-06-18 1,929.06 1,946.47 1,928.64 1,944.73 0.0M
2024-06-17 1,905.08 1,932.37 1,905.08 1,929.06 0.0M
2024-06-14 1,943.23 1,943.23 1,902.14 1,905.21 0.0M
2024-06-13 1,973.60 1,973.98 1,939.71 1,943.23 0.0M
2024-06-12 1,970.90 1,986.52 1,966.69 1,973.70 0.0M
2024-06-11 1,980.86 2,004.62 1,965.32 1,970.91 0.0M
2024-06-10 1,996.00 1,996.00 1,961.03 1,980.85 0.0M
2024-06-07 1,994.84 1,999.78 1,980.60 1,996.01 0.0M
2024-06-06 1,991.71 1,997.90 1,984.08 1,994.86 0.0M
2024-06-05 1,974.61 2,004.03 1,974.61 1,991.72 0.0M
2024-06-04 1,974.12 1,991.36 1,965.17 1,974.53 0.0M
2024-06-03 1,971.52 1,986.93 1,956.85 1,976.10 0.0M
2024-05-31 1,955.30 1,971.52 1,947.09 1,971.52 0.0M
2024-05-30 1,941.92 1,957.52 1,941.21 1,955.29 0.0M
2024-05-29 1,964.14 1,964.14 1,931.85 1,941.92 0.0M
2024-05-28 1,992.62 1,995.60 1,963.15 1,964.16 0.0M
2024-05-27 1,987.90 1,995.11 1,984.32 1,992.54 0.0M
2024-05-24 1,999.83 1,999.83 1,985.85 1,987.90 0.0M
2024-05-23 2,006.57 2,020.32 1,996.02 1,999.80 0.0M
2024-05-22 1,998.09 2,006.56 1,985.97 2,006.56 0.0M
2024-05-21 1,992.75 2,000.29 1,981.42 1,998.09 0.0M
2024-05-20 1,988.06 1,998.64 1,986.16 1,992.73 0.0M
2024-05-17 1,997.93 2,000.42 1,980.85 1,988.04 0.0M
2024-05-16 2,014.51 2,016.28 1,991.83 1,998.29 0.0M
2024-05-15 2,008.77 2,020.70 2,006.78 2,014.51 0.0M
2024-05-14 2,012.26 2,014.21 1,991.21 2,008.77 0.0M
2024-05-13 2,032.57 2,032.57 2,006.43 2,012.24 0.0M
2024-05-10 2,021.54 2,035.74 2,021.54 2,032.61 0.0M
2024-05-09 2,011.23 2,025.09 1,998.40 2,021.53 0.0M
2024-05-08 2,003.15 2,024.12 2,003.15 2,011.24 0.0M
2024-05-07 1,970.90 2,003.26 1,969.68 2,003.26 0.0M
2024-05-06 1,985.89 1,985.89 1,967.24 1,970.94 0.0M
2024-05-03 1,986.44 1,999.46 1,981.72 1,985.88 0.0M
2024-05-02 1,995.40 2,004.61 1,981.06 1,986.42 0.0M
2024-04-30 1,995.23 2,000.76 1,986.47 1,995.74 0.0M
2024-04-29 1,989.40 2,009.33 1,989.40 1,995.27 0.0M
2024-04-26 1,981.08 1,993.95 1,966.45 1,989.41 0.0M
2024-04-25 1,961.10 1,994.01 1,959.12 1,981.07 0.0M
2024-04-24 1,979.62 1,986.93 1,959.29 1,961.10 0.0M
2024-04-23 1,955.97 1,982.63 1,955.97 1,979.70 0.0M
2024-04-22 1,943.78 1,964.75 1,941.31 1,955.97 0.0M
2024-04-19 1,938.53 1,944.28 1,903.02 1,943.81 0.0M
2024-04-18 1,961.26 1,965.83 1,926.37 1,938.53 0.0M
2024-04-17 1,978.35 1,978.35 1,961.25 1,961.25 0.0M
2024-04-16 1,993.63 1,993.63 1,963.66 1,978.35 0.0M
2024-04-15 1,977.84 2,010.14 1,977.84 1,993.62 0.0M
2024-04-12 1,985.20 2,004.05 1,972.33 1,977.79 0.0M
2024-04-11 1,988.82 2,007.43 1,975.83 1,985.17 0.0M
2024-04-10 1,998.20 2,011.78 1,975.61 1,988.82 0.0M
2024-04-09 1,992.84 1,998.74 1,981.98 1,998.20 0.0M
2024-04-08 1,976.86 2,001.94 1,975.31 1,992.86 0.0M
2024-04-05 2,007.15 2,007.15 1,962.07 1,976.89 0.0M
2024-04-04 2,023.94 2,042.90 1,998.12 2,007.15 0.0M
2024-04-03 2,013.74 2,025.25 2,003.38 2,023.89 0.0M
2024-04-02 2,046.63 2,050.88 2,012.43 2,013.74 0.0M
2024-03-28 2,053.57 2,059.07 2,045.36 2,046.65 0.0M
2024-03-27 2,047.71 2,056.47 2,047.71 2,053.56 0.0M
2024-03-26 2,035.69 2,051.56 2,033.04 2,047.70 0.0M
2024-03-25 2,031.00 2,042.01 2,021.64 2,035.68 0.0M
2024-03-22 2,024.29 2,040.76 2,015.59 2,031.00 0.0M
2024-03-21 2,013.35 2,027.95 2,007.37 2,024.66 0.0M
2024-03-20 2,003.65 2,015.85 2,003.08 2,013.35 0.0M
2024-03-19 2,001.63 2,006.30 1,989.01 2,003.65 0.0M
2024-03-18 2,015.75 2,017.12 2,000.15 2,001.89 0.0M
2024-03-15 2,021.66 2,033.45 2,015.76 2,015.76 0.0M
2024-03-14 2,015.93 2,030.79 2,013.67 2,021.63 0.0M
2024-03-13 2,012.80 2,022.03 2,007.65 2,015.93 0.0M
2024-03-12 2,006.04 2,017.48 1,998.68 2,012.95 0.0M
2024-03-11 2,000.09 2,012.48 1,994.21 2,006.04 0.0M
2024-03-08 1,995.91 2,006.74 1,990.74 2,000.09 0.0M
2024-03-07 1,972.30 2,002.99 1,963.28 1,995.90 0.0M
2024-03-06 1,971.56 1,975.85 1,957.07 1,972.14 0.0M
2024-03-05 1,960.40 1,982.61 1,960.40 1,971.55 0.0M
2024-03-04 1,959.96 1,968.45 1,951.83 1,960.39 0.0M
2024-03-01 1,964.98 1,969.55 1,949.16 1,959.96 0.0M
2024-02-29 1,971.50 1,984.34 1,959.37 1,959.37 0.0M
2024-02-28 1,968.41 1,983.47 1,968.41 1,971.51 0.0M
2024-02-27 1,973.07 1,973.07 1,950.19 1,968.41 0.0M
2024-02-26 1,982.08 1,989.78 1,971.42 1,973.10 0.0M
2024-02-23 1,966.32 1,984.01 1,962.14 1,982.12 0.0M
2024-02-22 1,939.82 1,968.37 1,939.82 1,966.32 0.0M
2024-02-21 1,931.46 1,940.87 1,925.69 1,939.82 0.0M
2024-02-20 1,934.56 1,949.10 1,924.26 1,935.41 0.0M
2024-02-19 1,930.47 1,934.56 1,913.15 1,934.56 0.0M
2024-02-16 1,922.75 1,930.48 1,912.86 1,930.48 0.0M
2024-02-15 1,918.43 1,937.05 1,888.51 1,922.76 0.0M
2024-02-14 1,907.50 1,919.26 1,902.16 1,918.43 0.0M
2024-02-13 1,923.61 1,924.63 1,903.51 1,907.51 0.0M
2024-02-12 1,925.38 1,928.64 1,916.96 1,923.61 0.0M
2024-02-09 1,911.72 1,932.62 1,911.72 1,925.38 0.0M
2024-02-08 1,922.50 1,927.71 1,908.49 1,911.73 0.0M
2024-02-07 1,914.06 1,927.91 1,910.40 1,922.50 0.0M
2024-02-06 1,906.87 1,915.30 1,897.24 1,914.08 0.0M
2024-02-05 1,901.42 1,909.98 1,895.75 1,906.85 0.0M
2024-02-02 1,933.30 1,936.35 1,901.41 1,901.41 0.0M
2024-02-01 1,972.96 1,972.96 1,927.19 1,933.29 0.0M
2024-01-31 1,957.71 1,984.38 1,956.61 1,973.00 0.0M
2024-01-30 1,959.90 1,967.43 1,949.65 1,957.64 0.0M
2024-01-29 1,952.33 1,961.49 1,945.18 1,959.90 0.0M
2024-01-26 1,931.07 1,959.38 1,931.07 1,952.33 0.0M
2024-01-25 1,933.62 1,933.84 1,918.37 1,931.07 0.0M
2024-01-24 1,930.02 1,942.96 1,919.95 1,933.66 0.0M
2024-01-23 1,948.90 1,952.24 1,921.95 1,930.02 0.0M
2024-01-22 1,940.83 1,954.30 1,936.41 1,948.89 0.0M
2024-01-19 1,949.46 1,959.82 1,932.10 1,940.82 0.0M
2024-01-18 1,944.38 1,952.94 1,931.49 1,949.46 0.0M
2024-01-17 1,953.89 1,953.89 1,928.40 1,944.42 0.0M
2024-01-16 1,952.23 1,956.47 1,933.48 1,953.89 0.0M
2024-01-15 1,991.51 1,991.51 1,949.62 1,952.17 0.0M
2024-01-12 1,980.44 2,006.15 1,980.44 1,991.54 0.0M
2024-01-11 1,987.49 2,004.56 1,978.74 1,980.44 0.0M
2024-01-10 1,995.56 1,997.68 1,981.11 1,987.47 0.0M
2024-01-09 1,985.99 1,999.01 1,978.77 1,995.56 0.0M
2024-01-08 1,966.95 1,990.10 1,961.96 1,985.96 0.0M
2024-01-05 1,956.53 1,972.02 1,941.56 1,966.92 0.0M
2024-01-04 1,957.68 1,962.94 1,942.65 1,956.53 0.0M
2024-01-03 1,958.25 1,969.92 1,940.91 1,951.91 0.0M
2024-01-02 1,938.88 1,961.04 1,938.71 1,958.29 0.0M