CAC Next 20 (CN20)

CN20
🏛️ France →
11,640.36
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 10,536.43 10,546.11 10,436.10 10,436.10 6.1M
2022-12-29 10,467.30 10,591.27 10,428.69 10,591.27 5.8M
2022-12-28 10,509.75 10,538.46 10,471.26 10,487.80 5.8M
2022-12-27 10,565.01 10,578.96 10,483.54 10,501.32 4.9M
2022-12-23 10,440.40 10,527.55 10,422.85 10,493.61 5.7M
2022-12-22 10,539.67 10,606.09 10,447.36 10,467.36 9.1M
2022-12-21 10,399.01 10,539.15 10,396.33 10,530.76 8.9M
2022-12-20 10,363.13 10,391.64 10,292.67 10,360.06 8.7M
2022-12-19 10,431.73 10,493.44 10,426.96 10,443.77 9.6M
2022-12-16 10,553.03 10,563.35 10,359.57 10,420.54 92.8M
2022-12-15 10,718.65 10,759.83 10,545.37 10,570.98 15.2M
2022-12-14 10,731.88 10,790.09 10,711.74 10,788.17 11.0M
2022-12-13 10,688.72 10,870.34 10,642.57 10,756.87 11.2M
2022-12-12 10,683.37 10,705.70 10,630.41 10,645.78 11.5M
2022-12-09 10,706.33 10,766.86 10,654.90 10,745.73 24.8M
2022-12-08 10,672.79 10,702.74 10,615.00 10,677.09 14.0M
2022-12-07 10,713.74 10,770.59 10,661.18 10,678.12 15.4M
2022-12-06 10,749.14 10,767.08 10,681.48 10,732.27 24.1M
2022-12-05 10,881.86 10,886.39 10,793.18 10,833.27 10.7M
2022-12-02 10,851.23 10,925.47 10,793.86 10,897.32 19.2M
2022-12-01 10,843.04 10,898.20 10,790.83 10,880.20 22.4M
2022-11-30 10,764.65 10,797.26 10,714.49 10,750.49 27.0M
2022-11-29 10,832.29 10,839.99 10,742.97 10,746.40 11.4M
2022-11-28 10,863.00 10,885.43 10,804.05 10,823.76 18.6M
2022-11-25 10,897.33 10,900.98 10,833.04 10,900.98 23.2M
2022-11-24 10,799.08 10,895.33 10,787.81 10,891.37 61.7M
2022-11-23 10,814.75 10,814.75 10,727.48 10,791.14 14.7M
2022-11-22 10,758.69 10,809.25 10,695.26 10,782.65 9.0M
2022-11-21 10,745.95 10,789.87 10,705.31 10,768.08 8.1M
2022-11-18 10,750.02 10,785.83 10,659.19 10,779.16 9.6M
2022-11-17 10,813.16 10,852.79 10,640.97 10,708.66 9.3M
2022-11-16 10,982.89 10,986.61 10,755.23 10,796.18 12.1M
2022-11-15 11,005.78 11,045.55 10,936.08 10,993.68 9.9M
2022-11-14 11,000.63 11,070.00 10,969.14 10,991.16 9.7M
2022-11-11 11,046.66 11,066.54 10,918.82 10,993.11 12.9M
2022-11-10 10,609.91 11,004.04 10,605.31 10,982.08 14.1M
2022-11-09 10,643.06 10,675.06 10,597.20 10,654.07 10.8M
2022-11-08 10,561.14 10,699.74 10,533.57 10,682.70 10.3M
2022-11-07 10,504.24 10,646.95 10,494.22 10,596.33 10.5M
2022-11-04 10,413.92 10,611.76 10,399.95 10,540.20 12.1M
2022-11-03 10,319.47 10,348.21 10,233.94 10,348.21 12.9M
2022-11-02 10,516.93 10,518.24 10,390.32 10,421.96 12.0M
2022-11-01 10,548.53 10,632.81 10,460.01 10,487.88 9.7M
2022-10-31 10,458.15 10,483.89 10,400.27 10,460.97 11.1M
2022-10-28 10,320.40 10,428.76 10,297.74 10,428.56 10.7M
2022-10-27 10,376.58 10,447.92 10,306.69 10,397.25 13.1M
2022-10-26 10,231.75 10,364.08 10,210.04 10,364.08 11.4M
2022-10-25 10,173.64 10,228.77 10,063.06 10,228.77 11.9M
2022-10-24 10,098.95 10,201.91 10,027.72 10,145.23 10.9M
2022-10-21 9,987.02 10,030.54 9,860.89 9,987.48 13.6M
2022-10-20 9,918.96 10,059.36 9,896.31 10,059.36 13.1M
2022-10-19 10,081.90 10,094.16 9,942.20 9,942.20 9.8M
2022-10-18 10,106.08 10,215.88 10,069.54 10,118.41 11.9M
2022-10-17 9,845.75 10,037.39 9,801.49 10,017.25 9.0M
2022-10-14 9,904.27 9,981.47 9,779.02 9,834.06 11.9M
2022-10-13 9,585.92 9,757.12 9,493.90 9,752.72 13.9M
2022-10-12 9,711.76 9,711.76 9,585.08 9,628.43 13.6M
2022-10-11 9,681.42 9,722.48 9,623.01 9,706.71 13.6M
2022-10-10 9,731.23 9,872.92 9,728.80 9,750.05 12.2M
2022-10-07 9,926.41 9,972.43 9,781.10 9,813.57 12.1M
2022-10-06 10,046.07 10,090.84 9,923.78 9,967.45 12.4M
2022-10-05 10,103.06 10,118.03 9,951.19 9,990.64 12.9M
2022-10-04 9,935.43 10,150.97 9,922.51 10,150.97 13.5M
2022-10-03 9,596.45 9,828.17 9,521.74 9,821.22 11.8M
2022-09-30 9,576.59 9,685.61 9,563.40 9,684.74 18.3M
2022-09-29 9,654.99 9,667.17 9,487.76 9,529.23 16.7M
2022-09-28 9,601.23 9,748.37 9,514.82 9,736.75 15.3M
2022-09-27 9,747.03 9,800.23 9,667.62 9,681.15 12.6M
2022-09-26 9,599.01 9,769.60 9,598.95 9,675.22 11.9M
2022-09-23 9,884.82 9,884.82 9,619.87 9,667.37 15.5M
2022-09-22 10,001.48 10,081.10 9,900.95 9,900.95 11.8M
2022-09-21 10,122.53 10,190.94 10,092.00 10,190.94 10.9M
2022-09-20 10,482.79 10,522.55 10,185.49 10,188.66 10.4M
2022-09-19 10,403.85 10,469.11 10,344.00 10,457.99 8.0M
2022-09-16 10,539.51 10,540.26 10,411.03 10,454.50 40.4M
2022-09-15 10,681.58 10,726.25 10,581.70 10,631.21 15.2M
2022-09-14 10,672.32 10,757.94 10,628.23 10,690.38 14.7M
2022-09-13 10,971.76 11,018.07 10,729.02 10,731.18 16.5M
2022-09-12 10,825.88 10,959.71 10,785.36 10,937.75 13.3M
2022-09-09 10,634.31 10,777.70 10,633.40 10,758.08 13.3M
2022-09-08 10,663.34 10,669.69 10,465.02 10,600.91 20.7M
2022-09-07 10,553.15 10,616.31 10,508.71 10,599.43 14.2M
2022-09-06 10,604.68 10,698.98 10,586.52 10,644.17 11.5M
2022-09-05 10,566.08 10,624.43 10,522.57 10,613.65 14.0M
2022-09-02 10,655.31 10,779.82 10,606.02 10,779.49 13.1M
2022-09-01 10,658.73 10,658.73 10,526.58 10,550.86 12.4M
2022-08-31 10,847.48 10,857.25 10,717.34 10,740.41 17.7M
2022-08-30 10,835.41 10,930.68 10,752.39 10,790.95 13.3M
2022-08-29 10,735.47 10,837.80 10,735.47 10,817.75 12.3M
2022-08-26 11,060.01 11,081.52 10,849.40 10,862.81 13.0M
2022-08-25 11,052.93 11,091.02 11,001.85 11,030.99 9.2M
2022-08-24 10,912.77 10,988.58 10,866.76 10,983.92 9.9M
2022-08-23 10,921.62 11,041.30 10,917.62 10,960.80 11.0M
2022-08-22 11,151.84 11,173.64 10,962.16 11,005.20 13.3M
2022-08-19 11,299.42 11,308.67 11,219.81 11,219.81 11.1M
2022-08-18 11,321.09 11,408.12 11,306.95 11,361.79 9.1M
2022-08-17 11,507.10 11,508.67 11,307.79 11,334.56 12.1M
2022-08-16 11,499.85 11,531.98 11,445.29 11,487.08 8.6M
2022-08-15 11,483.58 11,497.02 11,424.37 11,478.89 7.0M
2022-08-12 11,480.69 11,507.50 11,440.14 11,446.68 9.5M
2022-08-11 11,516.04 11,532.80 11,441.13 11,470.17 9.0M
2022-08-10 11,307.12 11,488.34 11,253.80 11,466.91 12.5M
2022-08-09 11,395.99 11,447.79 11,304.00 11,340.79 10.4M
2022-08-08 11,353.77 11,455.62 11,336.08 11,415.97 10.7M
2022-08-05 11,395.64 11,423.89 11,265.63 11,296.27 10.8M
2022-08-04 11,362.80 11,497.91 11,360.50 11,392.82 14.0M
2022-08-03 11,207.09 11,357.38 11,193.05 11,346.50 12.3M
2022-08-02 11,247.02 11,258.27 11,191.65 11,228.68 13.3M
2022-08-01 11,303.41 11,356.87 11,286.05 11,297.75 10.6M
2022-07-29 11,208.12 11,349.08 11,199.96 11,305.07 19.5M
2022-07-28 11,104.50 11,153.57 11,058.64 11,129.29 19.3M
2022-07-27 11,037.97 11,123.82 10,997.62 11,111.01 20.8M
2022-07-26 11,005.32 11,045.80 10,939.28 10,983.58 17.9M
2022-07-25 11,034.46 11,081.20 10,968.27 10,994.36 16.2M
2022-07-22 10,970.53 11,114.67 10,959.30 11,058.00 17.2M
2022-07-21 10,932.76 11,063.16 10,912.36 10,988.85 17.0M
2022-07-20 10,972.51 11,026.40 10,875.84 10,963.07 19.2M
2022-07-19 10,734.05 10,967.13 10,700.20 10,941.02 52.0M
2022-07-18 10,674.02 10,736.30 10,656.93 10,680.54 9.0M
2022-07-15 10,401.45 10,607.20 10,377.55 10,601.95 10.2M
2022-07-14 10,492.38 10,519.45 10,311.83 10,372.78 9.7M
2022-07-13 10,559.92 10,559.92 10,414.02 10,510.93 10.0M
2022-07-12 10,410.79 10,565.71 10,338.51 10,560.47 23.3M
2022-07-11 10,369.03 10,525.85 10,350.88 10,443.62 16.1M
2022-07-08 10,395.23 10,594.52 10,362.43 10,568.25 31.3M
2022-07-07 10,248.03 10,403.77 10,210.96 10,395.72 24.4M
2022-07-06 10,049.30 10,174.41 9,938.30 10,143.73 35.6M
2022-07-05 10,286.03 10,339.42 9,956.48 9,956.48 24.8M
2022-07-04 10,290.04 10,314.89 10,202.59 10,236.74 13.4M
2022-07-01 9,996.14 10,256.85 9,968.29 10,222.28 18.8M
2022-06-30 10,118.76 10,146.92 9,919.96 10,074.40 21.9M
2022-06-29 10,363.36 10,415.01 10,192.65 10,272.62 16.9M
2022-06-28 10,494.10 10,600.50 10,481.50 10,488.17 17.0M
2022-06-27 10,472.16 10,537.70 10,350.89 10,414.20 14.2M
2022-06-24 10,207.46 10,396.41 10,157.58 10,384.45 14.3M
2022-06-23 10,291.09 10,291.09 10,124.56 10,142.89 19.0M
2022-06-22 10,288.46 10,365.93 10,172.14 10,324.34 15.2M
2022-06-21 10,443.78 10,541.97 10,422.25 10,424.87 12.1M
2022-06-20 10,360.05 10,399.13 10,259.37 10,391.81 15.0M
2022-06-17 10,315.33 10,427.70 10,239.87 10,323.32 29.8M
2022-06-16 10,601.81 10,626.59 10,271.16 10,287.79 19.8M
2022-06-15 10,470.10 10,665.70 10,470.10 10,590.66 20.4M
2022-06-14 10,617.34 10,654.01 10,353.64 10,358.80 24.3M
2022-06-13 10,806.07 10,818.50 10,550.16 10,583.91 20.2M
2022-06-10 11,137.14 11,141.85 10,952.08 10,961.06 16.5M
2022-06-09 11,319.51 11,378.61 11,150.17 11,207.15 21.0M
2022-06-08 11,438.65 11,453.91 11,283.77 11,340.74 12.3M
2022-06-07 11,351.75 11,429.82 11,320.22 11,402.99 11.7M
2022-06-06 11,321.16 11,471.15 11,321.16 11,434.31 11.2M
2022-06-03 11,365.57 11,378.43 11,261.63 11,273.57 12.7M
2022-06-02 11,268.53 11,329.24 11,237.09 11,322.27 9.8M
2022-06-01 11,428.00 11,445.53 11,229.95 11,229.95 10.9M
2022-05-31 11,448.86 11,456.95 11,341.59 11,368.61 35.3M
2022-05-30 11,488.21 11,567.18 11,481.03 11,495.51 9.1M
2022-05-27 11,358.60 11,456.46 11,323.64 11,448.65 10.5M
2022-05-26 11,145.18 11,354.39 11,145.18 11,327.98 9.3M
2022-05-25 11,146.21 11,182.71 11,035.28 11,153.11 12.4M
2022-05-24 11,150.14 11,267.29 11,093.83 11,093.83 11.8M
2022-05-23 11,280.37 11,310.43 11,160.16 11,265.48 10.6M
2022-05-20 11,101.91 11,268.90 11,095.45 11,166.50 14.3M
2022-05-19 11,043.69 11,086.99 10,947.94 11,064.86 14.0M
2022-05-18 11,293.26 11,312.49 11,180.70 11,187.70 12.0M
2022-05-17 11,181.60 11,306.10 11,181.60 11,246.55 11.1M
2022-05-16 11,054.04 11,150.25 10,998.57 11,115.12 9.7M
2022-05-13 10,889.27 11,095.79 10,855.18 11,088.32 12.2M
2022-05-12 10,681.30 10,811.64 10,587.59 10,792.26 17.4M
2022-05-11 10,885.72 10,965.60 10,786.07 10,936.41 17.5M
2022-05-10 10,817.51 10,948.28 10,800.72 10,822.64 14.2M
2022-05-09 10,947.37 11,019.94 10,728.22 10,728.22 14.2M
2022-05-06 11,085.23 11,164.16 10,993.24 11,042.92 16.5M
2022-05-05 11,391.89 11,425.42 11,141.50 11,146.39 15.2M
2022-05-04 11,246.36 11,284.68 11,162.40 11,203.38 17.5M
2022-05-03 11,147.69 11,220.71 11,125.05 11,196.95 13.7M
2022-05-02 11,170.20 11,195.96 10,581.96 11,068.17 14.6M
2022-04-29 11,282.44 11,336.61 11,224.35 11,262.79 13.6M
2022-04-28 11,237.51 11,294.13 11,136.84 11,224.70 14.0M
2022-04-27 11,064.62 11,190.19 10,896.52 11,119.34 16.1M
2022-04-26 11,374.22 11,374.22 11,086.29 11,086.29 17.1M
2022-04-25 11,141.00 11,351.00 11,109.15 11,263.42 18.8M
2022-04-22 11,358.78 11,466.31 11,275.05 11,279.42 16.5M
2022-04-21 11,333.17 11,573.14 11,332.25 11,468.16 16.0M
2022-04-20 11,182.85 11,341.17 11,180.23 11,281.06 14.1M
2022-04-19 11,163.90 11,199.29 11,058.01 11,172.60 14.5M
2022-04-14 11,158.63 11,254.19 11,126.17 11,198.51 12.6M
2022-04-13 11,081.48 11,123.52 11,041.89 11,120.94 14.5M
2022-04-12 11,014.61 11,144.48 10,960.87 11,104.22 15.2M
2022-04-11 11,128.71 11,227.29 11,072.26 11,162.13 12.9M
2022-04-08 11,176.87 11,198.22 11,092.87 11,156.14 12.9M
2022-04-07 11,066.59 11,198.71 11,008.84 11,022.50 18.3M
2022-04-06 11,192.59 11,203.86 10,877.61 10,994.09 19.6M
2022-04-05 11,330.57 11,376.94 11,133.86 11,199.72 17.2M
2022-04-04 11,345.29 11,363.57 11,227.53 11,313.43 12.9M
2022-04-01 11,351.73 11,388.54 11,284.47 11,293.87 12.7M
2022-03-31 11,569.32 11,604.67 11,321.42 11,333.50 15.9M
2022-03-30 11,628.56 11,628.56 11,467.75 11,517.03 18.8M
2022-03-29 11,376.90 11,675.77 11,367.75 11,658.29 20.4M
2022-03-28 11,221.18 11,375.35 11,220.25 11,244.03 16.3M
2022-03-25 11,219.99 11,266.39 11,151.93 11,201.54 16.2M
2022-03-24 11,285.18 11,307.94 11,125.38 11,190.05 18.5M
2022-03-23 11,490.73 11,512.82 11,265.26 11,278.80 14.0M
2022-03-22 11,312.80 11,454.46 11,305.93 11,453.77 14.9M
2022-03-21 11,366.74 11,412.19 11,299.36 11,328.82 16.8M
2022-03-18 11,330.39 11,401.51 11,102.26 11,401.51 66.3M
2022-03-17 11,367.03 11,406.34 11,202.65 11,316.80 21.2M
2022-03-16 11,123.06 11,413.41 11,116.39 11,278.21 21.5M
2022-03-15 10,886.33 10,985.98 10,737.12 10,912.21 15.5M
2022-03-14 10,874.04 11,030.85 10,866.19 10,952.32 16.3M
2022-03-11 10,636.13 10,925.33 10,599.63 10,780.34 22.2M
2022-03-10 10,794.17 10,811.71 10,533.37 10,604.79 17.2M
2022-03-09 10,236.03 10,758.46 10,205.63 10,758.46 25.0M
2022-03-08 9,893.82 10,288.74 9,872.23 9,940.15 26.6M
2022-03-07 9,984.97 10,290.83 9,721.05 10,003.16 26.4M
2022-03-04 10,711.93 10,742.88 10,283.83 10,283.83 20.6M
2022-03-03 11,123.14 11,250.61 10,787.35 10,812.69 16.7M
2022-03-02 10,960.19 11,184.11 10,811.95 11,140.72 20.9M
2022-03-01 11,483.91 11,511.87 11,073.38 11,073.38 23.5M
2022-02-28 11,409.07 11,575.26 11,383.42 11,555.55 22.1M
2022-02-25 11,425.22 11,647.42 11,362.03 11,625.50 24.5M
2022-02-24 11,254.91 11,565.36 11,168.75 11,381.00 26.9M
2022-02-23 11,810.83 11,997.73 11,736.66 11,745.92 12.5M
2022-02-22 11,382.65 11,863.88 11,373.51 11,784.49 13.4M
2022-02-21 11,947.43 11,987.68 11,640.93 11,694.11 12.3M
2022-02-18 12,027.72 12,067.50 11,839.55 11,863.67 18.9M
2022-02-17 12,136.02 12,184.37 12,022.07 12,054.24 14.5M
2022-02-16 12,211.12 12,272.03 12,085.14 12,141.81 11.5M
2022-02-15 11,899.88 12,182.55 11,889.13 12,159.94 15.1M
2022-02-14 11,873.19 11,940.22 11,687.09 11,940.22 17.4M
2022-02-11 12,083.06 12,178.50 12,006.55 12,086.59 16.9M
2022-02-10 12,222.17 12,318.10 12,166.02 12,252.44 15.7M
2022-02-09 12,022.10 12,227.98 12,022.10 12,193.09 16.4M
2022-02-08 11,893.63 12,012.99 11,871.59 11,934.48 13.4M
2022-02-07 11,935.11 11,959.28 11,840.10 11,907.66 12.5M
2022-02-04 12,140.53 12,147.09 11,852.20 11,874.13 15.6M
2022-02-03 12,193.42 12,259.92 12,051.96 12,073.42 12.7M
2022-02-02 12,229.37 12,301.75 12,202.55 12,202.55 15.5M
2022-02-01 12,137.51 12,213.99 12,121.62 12,160.46 15.0M
2022-01-31 12,039.64 12,064.71 11,915.44 12,050.06 15.1M
2022-01-28 11,974.92 11,974.92 11,767.64 11,949.43 16.0M
2022-01-27 11,816.45 11,985.06 11,781.65 11,962.39 15.6M
2022-01-26 11,964.94 12,152.22 11,959.83 12,001.93 17.4M
2022-01-25 12,037.02 12,079.96 11,820.29 11,873.23 19.3M
2022-01-24 12,411.65 12,452.35 11,920.89 11,963.67 23.5M
2022-01-21 12,516.92 12,599.22 12,409.53 12,503.67 17.4M
2022-01-20 12,630.89 12,691.51 12,557.46 12,691.28 18.3M
2022-01-19 12,500.94 12,678.22 12,475.77 12,618.30 30.8M
2022-01-18 12,575.88 12,613.46 12,454.68 12,585.97 16.4M
2022-01-17 12,586.90 12,649.48 12,534.28 12,624.10 23.9M
2022-01-14 12,673.43 12,688.84 12,501.87 12,559.69 45.6M
2022-01-13 12,647.47 12,789.07 12,611.38 12,746.40 18.5M
2022-01-12 12,848.90 12,853.78 12,678.13 12,682.55 13.8M
2022-01-11 12,744.83 12,822.50 12,735.78 12,775.84 12.3M
2022-01-10 12,776.60 12,776.60 12,627.55 12,661.96 15.7M
2022-01-07 12,881.35 12,890.54 12,766.19 12,809.72 11.0M
2022-01-06 12,817.58 12,928.24 12,806.24 12,875.57 13.6M
2022-01-05 12,983.19 13,034.67 12,957.01 13,003.17 11.8M
2022-01-04 13,053.92 13,075.13 12,978.37 12,981.66 12.3M
2022-01-03 12,908.53 13,017.96 12,902.13 12,977.27 10.3M