Cac 40 Leverage (CACLV)

CACLV
🏛️ France →
1,739.74
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
2022-12-30 1,395.29 1,398.47 1,368.43 1,369.77 0.0M
2022-12-29 1,375.75 1,414.25 1,370.68 1,412.71 0.0M
2022-12-28 1,407.84 1,412.39 1,383.92 1,385.98 0.0M
2022-12-27 1,407.09 1,415.47 1,400.13 1,403.27 0.0M
2022-12-23 1,387.66 1,396.35 1,371.82 1,384.12 0.0M
2022-12-22 1,419.71 1,431.27 1,383.71 1,389.78 0.0M
2022-12-21 1,369.73 1,419.29 1,369.08 1,416.65 0.0M
2022-12-20 1,348.45 1,369.74 1,335.54 1,361.90 0.0M
2022-12-19 1,370.65 1,387.35 1,370.65 1,371.65 0.0M
2022-12-16 1,385.74 1,390.04 1,348.72 1,363.10 0.0M
2022-12-15 1,459.98 1,462.60 1,384.40 1,393.12 0.0M
2022-12-14 1,483.64 1,486.42 1,468.86 1,484.98 0.0M
2022-12-13 1,459.59 1,525.39 1,446.45 1,491.32 0.0M
2022-12-12 1,449.04 1,463.67 1,443.38 1,450.20 0.0M
2022-12-09 1,459.71 1,463.33 1,436.38 1,462.26 0.0M
2022-12-08 1,462.07 1,463.19 1,441.26 1,449.10 0.0M
2022-12-07 1,466.70 1,470.79 1,447.01 1,454.97 0.0M
2022-12-06 1,462.44 1,474.41 1,453.41 1,466.97 0.0M
2022-12-05 1,485.10 1,489.64 1,466.00 1,471.06 0.0M
2022-12-02 1,485.36 1,502.58 1,468.03 1,491.30 0.0M
2022-12-01 1,510.10 1,513.06 1,486.20 1,496.55 0.0M
2022-11-30 1,475.85 1,492.01 1,463.63 1,489.80 0.0M
2022-11-29 1,467.28 1,471.17 1,451.06 1,459.41 0.0M
2022-11-28 1,463.52 1,470.49 1,447.30 1,457.83 0.0M
2022-11-25 1,477.93 1,484.37 1,467.48 1,478.86 0.0M
2022-11-24 1,466.18 1,486.67 1,464.59 1,476.65 0.0M
2022-11-23 1,463.85 1,465.35 1,448.14 1,464.34 0.0M
2022-11-22 1,448.96 1,460.05 1,436.71 1,454.98 0.0M
2022-11-21 1,440.91 1,451.67 1,436.03 1,444.99 0.0M
2022-11-18 1,439.24 1,459.37 1,431.02 1,449.55 0.0M
2022-11-17 1,441.08 1,445.53 1,396.74 1,420.10 0.0M
2022-11-16 1,451.19 1,455.09 1,424.93 1,433.66 0.0M
2022-11-15 1,442.31 1,467.17 1,440.14 1,448.75 0.0M
2022-11-14 1,440.45 1,457.63 1,432.28 1,434.71 0.0M
2022-11-11 1,436.48 1,446.77 1,419.65 1,428.60 0.0M
2022-11-10 1,344.65 1,419.57 1,338.23 1,412.38 0.0M
2022-11-09 1,357.47 1,365.81 1,348.60 1,359.07 0.0M
2022-11-08 1,342.77 1,367.83 1,337.11 1,363.76 0.0M
2022-11-07 1,337.66 1,364.20 1,331.00 1,353.32 0.0M
2022-11-04 1,302.06 1,373.92 1,301.11 1,353.43 0.0M
2022-11-03 1,268.46 1,283.35 1,261.06 1,282.35 0.0M
2022-11-02 1,327.26 1,337.66 1,294.87 1,296.26 0.0M
2022-11-01 1,318.31 1,340.55 1,308.53 1,317.69 0.0M
2022-10-31 1,297.70 1,303.25 1,282.99 1,292.36 0.0M
2022-10-28 1,261.81 1,297.39 1,258.20 1,295.05 0.0M
2022-10-27 1,287.20 1,294.78 1,262.61 1,283.15 0.0M
2022-10-26 1,283.48 1,299.16 1,273.07 1,296.52 0.0M
2022-10-25 1,254.49 1,286.98 1,239.44 1,285.94 0.0M
2022-10-24 1,215.92 1,255.45 1,201.98 1,237.85 0.0M
2022-10-21 1,194.24 1,208.06 1,166.69 1,199.78 0.0M
2022-10-20 1,204.51 1,227.07 1,197.63 1,220.46 0.0M
2022-10-19 1,222.92 1,229.80 1,202.11 1,202.11 0.0M
2022-10-18 1,225.22 1,241.61 1,208.82 1,212.65 0.0M
2022-10-17 1,166.60 1,213.02 1,151.25 1,202.19 0.0M
2022-10-14 1,172.89 1,203.53 1,155.58 1,159.76 0.0M
2022-10-13 1,106.10 1,147.26 1,072.47 1,139.34 0.0M
2022-10-12 1,125.16 1,136.85 1,104.61 1,116.08 0.0M
2022-10-11 1,107.76 1,128.08 1,097.61 1,121.77 0.0M
2022-10-10 1,111.48 1,141.38 1,107.51 1,124.62 0.0M
2022-10-07 1,152.54 1,170.16 1,130.50 1,134.92 0.0M
2022-10-06 1,188.87 1,194.54 1,154.59 1,162.15 0.0M
2022-10-05 1,189.77 1,201.25 1,168.82 1,181.54 0.0M
2022-10-04 1,134.16 1,203.17 1,131.66 1,203.17 0.0M
2022-10-03 1,072.37 1,113.04 1,055.99 1,109.19 0.0M
2022-09-30 1,078.34 1,100.32 1,069.39 1,097.16 0.0M
2022-09-29 1,091.57 1,091.57 1,046.64 1,065.11 0.0M
2022-09-28 1,071.16 1,101.80 1,055.54 1,098.73 0.0M
2022-09-27 1,115.86 1,132.19 1,094.50 1,094.50 0.0M
2022-09-26 1,090.94 1,122.90 1,087.70 1,100.47 0.0M
2022-09-23 1,153.98 1,156.93 1,098.95 1,105.91 0.0M
2022-09-22 1,162.84 1,200.31 1,158.84 1,158.84 0.0M
2022-09-21 1,163.20 1,205.07 1,158.09 1,203.91 0.0M
2022-09-20 1,225.53 1,239.11 1,179.70 1,183.41 0.0M
2022-09-19 1,211.33 1,229.20 1,181.44 1,216.40 0.0M
2022-09-16 1,232.38 1,237.92 1,212.66 1,222.81 0.0M
2022-09-15 1,278.09 1,293.47 1,249.72 1,255.68 0.0M
2022-09-14 1,277.49 1,293.36 1,266.22 1,282.30 0.0M
2022-09-13 1,340.03 1,354.24 1,291.93 1,291.93 0.0M
2022-09-12 1,291.30 1,336.59 1,283.91 1,328.82 0.0M
2022-09-09 1,249.89 1,289.78 1,249.08 1,278.91 0.0M
2022-09-08 1,248.28 1,250.85 1,206.94 1,243.81 0.0M
2022-09-07 1,217.00 1,241.41 1,211.19 1,235.73 0.0M
2022-09-06 1,226.49 1,248.78 1,217.37 1,235.20 0.0M
2022-09-05 1,212.21 1,235.67 1,199.86 1,230.61 0.0M
2022-09-02 1,224.26 1,265.31 1,214.37 1,261.00 0.0M
2022-09-01 1,221.52 1,223.38 1,197.44 1,207.69 0.0M
2022-08-31 1,286.58 1,288.19 1,244.59 1,244.59 0.0M
2022-08-30 1,293.24 1,318.25 1,268.28 1,279.67 0.0M
2022-08-29 1,275.01 1,288.81 1,255.99 1,284.65 0.0M
2022-08-26 1,368.37 1,372.20 1,297.13 1,306.31 0.0M
2022-08-25 1,373.23 1,376.85 1,343.28 1,351.78 0.0M
2022-08-24 1,331.04 1,358.15 1,325.66 1,353.99 0.0M
2022-08-23 1,330.47 1,360.56 1,330.47 1,343.54 0.0M
2022-08-22 1,380.85 1,385.40 1,339.51 1,350.63 0.0M
2022-08-19 1,411.87 1,424.36 1,397.74 1,401.15 0.0M
2022-08-18 1,416.34 1,436.20 1,411.57 1,427.97 0.0M
2022-08-17 1,450.54 1,450.54 1,410.84 1,415.37 0.0M
2022-08-16 1,438.45 1,450.60 1,433.04 1,443.51 0.0M
2022-08-15 1,439.16 1,441.05 1,417.33 1,433.64 0.0M
2022-08-12 1,426.38 1,441.42 1,420.51 1,426.65 0.0M
2022-08-11 1,429.39 1,430.31 1,403.14 1,422.66 0.0M
2022-08-10 1,389.17 1,423.03 1,383.43 1,413.46 0.0M
2022-08-09 1,409.68 1,416.54 1,394.74 1,399.05 0.0M
2022-08-08 1,407.96 1,431.10 1,404.88 1,413.98 0.0M
2022-08-05 1,409.02 1,413.53 1,381.80 1,391.59 0.0M
2022-08-04 1,393.59 1,427.56 1,392.87 1,409.36 0.0M
2022-08-03 1,362.65 1,393.07 1,360.47 1,391.59 0.0M
2022-08-02 1,371.44 1,373.31 1,352.94 1,365.08 0.0M
2022-08-01 1,381.08 1,396.89 1,375.48 1,376.65 0.0M
2022-07-29 1,366.74 1,391.67 1,360.61 1,381.66 0.0M
2022-07-28 1,321.01 1,335.61 1,292.91 1,335.61 0.0M
2022-07-27 1,280.44 1,305.86 1,277.83 1,301.78 0.0M
2022-07-26 1,288.26 1,296.01 1,275.73 1,282.57 0.0M
2022-07-25 1,277.37 1,302.71 1,268.41 1,293.38 0.0M
2022-07-22 1,267.24 1,297.36 1,264.96 1,284.77 0.0M
2022-07-21 1,261.53 1,291.80 1,254.41 1,278.28 0.0M
2022-07-20 1,290.11 1,296.57 1,257.77 1,271.50 0.0M
2022-07-19 1,209.60 1,283.45 1,208.46 1,278.32 0.0M
2022-07-18 1,225.31 1,251.73 1,221.16 1,234.02 0.0M
2022-07-15 1,171.90 1,214.60 1,158.56 1,211.54 0.0M
2022-07-14 1,189.84 1,196.76 1,147.79 1,164.06 0.0M
2022-07-13 1,204.06 1,208.16 1,166.81 1,197.91 0.0M
2022-07-12 1,182.01 1,219.21 1,170.39 1,215.57 0.0M
2022-07-11 1,167.34 1,199.74 1,161.68 1,196.44 0.0M
2022-07-08 1,200.98 1,219.18 1,179.09 1,211.17 0.0M
2022-07-07 1,192.08 1,207.51 1,185.34 1,200.58 0.0M
2022-07-06 1,147.96 1,169.27 1,137.86 1,163.44 0.0M
2022-07-05 1,191.22 1,192.14 1,114.76 1,118.11 0.0M
2022-07-04 1,193.05 1,200.21 1,177.22 1,181.46 0.0M
2022-07-01 1,150.19 1,189.75 1,142.98 1,172.08 0.0M
2022-06-30 1,170.39 1,172.35 1,140.46 1,168.83 0.0M
2022-06-29 1,208.50 1,228.88 1,197.98 1,212.47 0.0M
2022-06-28 1,239.88 1,257.13 1,231.33 1,234.58 0.0M
2022-06-27 1,242.39 1,263.20 1,212.20 1,218.96 0.0M
2022-06-24 1,168.56 1,234.40 1,167.15 1,229.44 0.0M
2022-06-23 1,153.63 1,183.96 1,134.12 1,154.82 0.0M
2022-06-22 1,153.01 1,176.64 1,135.25 1,167.95 0.0M
2022-06-21 1,178.70 1,213.75 1,178.53 1,187.05 0.0M
2022-06-20 1,162.16 1,169.43 1,144.24 1,169.43 0.0M
2022-06-17 1,164.18 1,190.58 1,149.95 1,154.67 0.0M
2022-06-16 1,203.34 1,209.15 1,150.41 1,156.06 0.0M
2022-06-15 1,211.08 1,226.89 1,191.01 1,213.98 0.0M
2022-06-14 1,227.89 1,232.55 1,175.74 1,182.06 0.0M
2022-06-13 1,238.37 1,252.52 1,204.56 1,211.19 0.0M
2022-06-10 1,334.27 1,338.30 1,275.11 1,279.32 0.0M
2022-06-09 1,375.48 1,394.60 1,345.46 1,352.13 0.0M
2022-06-08 1,420.98 1,420.98 1,375.89 1,391.01 0.0M
2022-06-07 1,423.47 1,423.66 1,395.76 1,413.47 0.0M
2022-06-06 1,428.18 1,453.93 1,428.18 1,434.67 0.0M
2022-06-03 1,433.02 1,434.25 1,402.03 1,407.06 0.0M
2022-06-02 1,390.83 1,416.27 1,390.79 1,413.62 0.0M
2022-06-01 1,417.66 1,418.12 1,376.55 1,378.57 0.0M
2022-05-31 1,431.36 1,432.93 1,395.20 1,400.15 0.0M
2022-05-30 1,434.90 1,449.81 1,430.06 1,441.24 0.0M
2022-05-27 1,390.57 1,422.54 1,381.81 1,420.83 0.0M
2022-05-26 1,329.65 1,381.70 1,328.37 1,375.66 0.0M
2022-05-25 1,327.44 1,337.08 1,299.62 1,328.43 0.0M
2022-05-24 1,321.78 1,339.00 1,305.39 1,309.35 0.0M
2022-05-23 1,351.00 1,354.31 1,314.40 1,354.31 0.0M
2022-05-20 1,331.79 1,362.10 1,314.72 1,323.30 0.0M
2022-05-19 1,320.99 1,324.95 1,285.44 1,318.01 0.0M
2022-05-18 1,389.79 1,396.47 1,347.72 1,352.15 0.0M
2022-05-17 1,363.78 1,393.13 1,361.39 1,385.42 0.0M
2022-05-16 1,336.65 1,359.41 1,324.00 1,350.33 0.0M
2022-05-13 1,309.81 1,356.87 1,305.08 1,356.64 0.0M
2022-05-12 1,259.74 1,304.97 1,246.09 1,291.52 0.0M
2022-05-11 1,278.52 1,318.19 1,263.81 1,318.19 0.0M
2022-05-10 1,269.58 1,292.06 1,255.44 1,255.44 0.0M
2022-05-09 1,293.72 1,316.29 1,242.81 1,242.81 0.0M
2022-05-06 1,340.99 1,342.60 1,296.06 1,315.19 0.0M
2022-05-05 1,440.06 1,444.10 1,354.63 1,362.25 0.0M
2022-05-04 1,411.63 1,417.16 1,373.95 1,373.95 0.0M
2022-05-03 1,403.58 1,422.32 1,386.01 1,408.96 0.0M
2022-05-02 1,406.30 1,408.71 1,335.67 1,387.11 0.0M
2022-04-28 1,428.68 1,452.69 1,391.96 1,423.32 0.0M
2022-04-27 1,388.36 1,408.86 1,350.07 1,396.06 0.0M
2022-04-26 1,428.51 1,435.41 1,381.90 1,382.81 0.0M
2022-04-25 1,398.55 1,425.70 1,379.88 1,397.88 0.0M
2022-04-22 1,473.09 1,489.33 1,452.39 1,456.25 0.0M
2022-04-21 1,484.35 1,535.62 1,481.71 1,516.62 0.0M
2022-04-20 1,446.96 1,481.51 1,440.03 1,476.40 0.0M
2022-04-19 1,441.71 1,450.94 1,418.81 1,436.75 0.0M
2022-04-14 1,446.89 1,468.86 1,439.95 1,460.84 0.0M
2022-04-13 1,429.92 1,449.63 1,412.02 1,440.03 0.0M
2022-04-12 1,401.24 1,452.64 1,388.33 1,437.93 0.0M
2022-04-11 1,447.23 1,472.09 1,422.38 1,446.03 0.0M
2022-04-08 1,439.13 1,457.11 1,419.31 1,442.61 0.0M
2022-04-07 1,435.20 1,457.73 1,400.33 1,404.96 0.0M
2022-04-06 1,482.04 1,486.03 1,395.95 1,421.18 0.0M
2022-04-05 1,525.70 1,531.26 1,467.72 1,486.79 0.0M
2022-04-04 1,515.89 1,531.92 1,485.28 1,525.68 0.0M
2022-04-01 1,499.34 1,515.30 1,482.44 1,504.43 0.0M
2022-03-31 1,538.64 1,546.23 1,492.93 1,493.44 0.0M
2022-03-30 1,544.02 1,544.02 1,514.10 1,530.53 0.0M
2022-03-29 1,501.66 1,570.18 1,494.39 1,553.63 0.0M
2022-03-28 1,458.83 1,505.21 1,455.86 1,463.42 0.0M
2022-03-25 1,454.66 1,475.19 1,441.12 1,447.69 0.0M
2022-03-24 1,465.18 1,484.45 1,442.18 1,448.59 0.0M
2022-03-23 1,501.82 1,506.32 1,450.02 1,459.95 0.0M
2022-03-22 1,462.65 1,498.24 1,459.21 1,494.94 0.0M
2022-03-21 1,472.52 1,487.55 1,457.02 1,460.71 0.0M
2022-03-18 1,474.75 1,477.56 1,423.77 1,477.56 0.0M
2022-03-17 1,476.19 1,484.22 1,437.78 1,474.09 0.0M
2022-03-16 1,418.71 1,502.66 1,417.58 1,463.46 0.0M
2022-03-15 1,337.28 1,375.57 1,299.15 1,363.20 0.0M
2022-03-14 1,339.60 1,391.22 1,328.13 1,369.61 0.0M
2022-03-11 1,311.80 1,409.47 1,283.42 1,323.17 0.0M
2022-03-10 1,374.04 1,375.85 1,283.18 1,300.92 0.0M
2022-03-09 1,275.03 1,378.88 1,271.59 1,378.88 0.0M
2022-03-08 1,183.99 1,290.79 1,182.57 1,206.87 0.0M
2022-03-07 1,175.83 1,269.42 1,121.74 1,214.70 0.0M
2022-03-04 1,354.42 1,359.96 1,247.31 1,247.31 0.0M
2022-03-03 1,433.43 1,458.00 1,377.19 1,384.81 0.0M
2022-03-02 1,377.59 1,457.83 1,356.81 1,437.73 0.0M
2022-03-01 1,506.90 1,514.21 1,393.47 1,393.47 0.0M
2022-02-28 1,494.96 1,524.48 1,446.90 1,512.63 0.0M
2022-02-25 1,475.29 1,560.30 1,452.83 1,555.69 0.0M
2022-02-24 1,441.08 1,497.14 1,411.68 1,452.59 0.0M
2022-02-23 1,582.76 1,630.76 1,567.31 1,573.01 0.0M
2022-02-22 1,504.74 1,598.12 1,504.74 1,576.21 0.0M
2022-02-21 1,669.48 1,670.68 1,555.56 1,576.53 0.0M
2022-02-18 1,654.02 1,674.85 1,627.04 1,643.47 0.0M
2022-02-17 1,676.56 1,685.11 1,632.00 1,651.61 0.0M
2022-02-16 1,681.61 1,692.23 1,644.05 1,660.25 0.0M
2022-02-15 1,597.37 1,668.87 1,593.95 1,667.38 0.0M
2022-02-14 1,615.03 1,618.51 1,561.84 1,607.41 0.0M
2022-02-11 1,690.65 1,712.80 1,674.40 1,683.89 0.0M
2022-02-10 1,747.24 1,760.89 1,703.23 1,727.63 0.0M
2022-02-09 1,720.48 1,749.36 1,720.48 1,741.93 0.0M
2022-02-08 1,682.84 1,720.04 1,676.09 1,692.55 0.0M
2022-02-07 1,672.80 1,691.10 1,645.43 1,683.32 0.0M
2022-02-04 1,702.93 1,710.92 1,638.10 1,655.67 0.0M
2022-02-03 1,735.18 1,740.20 1,676.71 1,681.70 0.0M
2022-02-02 1,736.20 1,752.30 1,732.23 1,735.14 0.0M
2022-02-01 1,704.79 1,730.19 1,696.92 1,727.43 0.0M
2022-01-31 1,698.63 1,700.30 1,649.62 1,679.28 0.0M
2022-01-28 1,700.64 1,705.24 1,605.67 1,663.29 0.0M
2022-01-27 1,622.15 1,705.35 1,619.26 1,691.16 0.0M
2022-01-26 1,633.47 1,690.88 1,633.47 1,671.10 0.0M
2022-01-25 1,618.58 1,628.02 1,575.06 1,603.54 0.0M
2022-01-24 1,690.42 1,717.65 1,563.86 1,580.15 0.0M
2022-01-21 1,726.26 1,742.88 1,689.20 1,716.44 0.0M
2022-01-20 1,776.46 1,781.36 1,743.72 1,778.50 0.0M
2022-01-19 1,734.26 1,786.79 1,734.26 1,768.03 0.0M
2022-01-18 1,767.91 1,769.41 1,731.16 1,748.81 0.0M
2022-01-17 1,765.59 1,788.26 1,756.49 1,782.34 0.0M
2022-01-14 1,748.31 1,767.53 1,741.59 1,753.47 0.0M
2022-01-13 1,789.35 1,795.26 1,765.20 1,782.21 0.0M
2022-01-12 1,799.27 1,806.39 1,773.55 1,800.12 0.0M
2022-01-11 1,774.42 1,795.21 1,762.30 1,773.52 0.0M
2022-01-10 1,804.67 1,807.17 1,735.35 1,740.42 0.0M
2022-01-07 1,807.42 1,816.82 1,771.23 1,791.82 0.0M
2022-01-06 1,814.10 1,840.52 1,802.38 1,806.83 0.0M
2022-01-05 1,842.95 1,875.35 1,839.45 1,871.08 0.0M
2022-01-04 1,819.61 1,848.73 1,808.03 1,841.38 0.0M
2022-01-03 1,781.85 1,805.60 1,781.07 1,791.61 0.0M