CAC 40 X12 Sh Gr (CA12S)

CA12S
🏛️ France →
221.08
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 27.38 28.00 26.93 27.41 0.0M
2021-12-30 26.77 27.27 25.76 26.52 0.0M
2021-12-29 26.29 28.11 25.29 27.05 0.0M
2021-12-28 28.06 28.07 25.89 26.20 0.0M
2021-12-27 31.82 32.25 27.68 28.14 0.0M
2021-12-24 30.73 30.99 29.45 30.99 0.0M
2021-12-23 31.93 33.16 29.23 30.00 0.0M
2021-12-22 37.71 38.99 33.08 33.08 0.0M
2021-12-21 41.29 45.12 38.66 38.90 0.0M
2021-12-20 53.00 55.67 46.44 46.64 0.0M
2021-12-17 38.95 45.19 37.06 42.51 0.0M
2021-12-16 33.75 38.73 33.75 37.49 0.0M
2021-12-15 40.33 45.12 38.38 43.31 0.0M
2021-12-14 39.78 46.18 38.71 45.90 0.0M
2021-12-13 38.25 43.34 36.59 42.42 0.0M
2021-12-10 41.38 41.38 37.09 39.33 0.0M
2021-12-09 36.46 39.89 35.88 38.26 0.0M
2021-12-08 34.92 37.86 32.56 37.86 0.0M
2021-12-07 47.10 47.10 34.71 34.86 0.0M
2021-12-06 59.94 63.92 51.01 53.59 0.0M
2021-12-03 54.83 69.08 53.50 65.24 0.0M
2021-12-02 62.04 65.05 56.83 61.95 0.0M
2021-12-01 68.32 71.52 51.09 53.87 0.0M
2021-11-30 80.75 83.61 68.29 75.58 0.0M
2021-11-29 61.99 71.33 60.62 69.28 0.0M
2021-11-26 68.13 75.36 64.43 74.15 0.0M
2021-11-25 47.94 49.63 46.93 47.23 0.0M
2021-11-24 49.27 55.07 46.14 50.12 0.0M
2021-11-23 48.42 53.20 44.74 49.93 0.0M
2021-11-22 43.41 46.65 42.40 45.32 0.0M
2021-11-19 40.58 48.07 39.84 44.92 0.0M
2021-11-18 41.88 43.16 40.01 42.80 0.0M
2021-11-17 42.30 42.45 40.99 41.77 0.0M
2021-11-16 42.54 43.26 41.22 42.08 0.0M
2021-11-15 46.97 47.14 43.37 43.97 0.0M
2021-11-12 49.40 49.88 46.46 46.97 0.0M
2021-11-11 51.46 52.06 48.53 49.67 0.0M
2021-11-10 50.84 53.56 50.24 50.93 0.0M
2021-11-09 52.81 53.39 47.96 51.10 0.0M
2021-11-08 51.27 51.62 49.03 50.75 0.0M
2021-11-05 56.91 56.91 49.18 51.38 0.0M
2021-11-04 57.60 59.23 55.99 56.54 0.0M
2021-11-03 63.83 64.02 59.94 60.42 0.0M
2021-11-02 68.14 68.52 62.29 63.02 0.0M
2021-11-01 70.02 71.40 64.94 66.97 0.0M
2021-10-29 82.54 86.76 75.36 75.36 0.0M
2021-10-28 87.26 87.26 79.02 79.02 0.0M
2021-10-27 86.55 90.12 84.18 86.86 0.0M
2021-10-26 92.22 94.19 83.36 84.93 0.0M
2021-10-25 87.48 94.87 87.48 93.96 0.0M
2021-10-22 92.93 93.67 85.02 90.66 0.0M
2021-10-21 101.38 103.82 96.93 99.14 0.0M
2021-10-20 108.55 108.55 94.00 95.83 0.0M
2021-10-19 98.58 105.90 98.43 102.45 0.0M
2021-10-18 97.87 107.01 97.87 101.88 0.0M
2021-10-15 95.32 97.31 89.79 92.92 0.0M
2021-10-14 108.00 115.04 98.90 100.59 0.0M
2021-10-13 133.68 140.78 117.57 119.75 0.0M
2021-10-12 143.90 144.70 131.66 131.66 0.0M
2021-10-11 132.29 137.79 125.65 126.51 0.0M
2021-10-08 118.26 129.10 116.59 129.10 0.0M
2021-10-07 130.58 135.45 115.75 120.33 0.0M
2021-10-06 146.14 167.06 145.79 150.06 0.0M
2021-10-05 158.26 158.26 129.97 130.32 0.0M
2021-10-04 157.51 166.31 142.09 159.50 0.0M
2021-10-01 174.97 177.37 143.85 148.65 0.0M
2021-09-30 123.86 150.78 122.36 148.05 0.0M
2021-09-29 141.02 144.20 129.34 137.81 0.0M
2021-09-28 124.76 156.69 122.83 153.18 0.0M
2021-09-27 115.38 123.75 114.27 122.87 0.0M
2021-09-24 118.25 128.42 117.76 125.79 0.0M
2021-09-23 115.49 120.98 109.08 112.97 0.0M
2021-09-22 134.95 139.47 126.56 128.04 0.0M
2021-09-21 165.06 165.06 145.38 151.45 0.0M
2021-09-20 189.32 206.58 183.41 187.79 0.0M
2021-09-17 127.35 160.25 122.83 155.46 0.0M
2021-09-16 144.49 144.99 130.64 142.01 0.0M
2021-09-15 135.45 154.59 134.36 152.91 0.0M
2021-09-14 131.44 145.19 130.30 135.94 0.0M
2021-09-13 127.51 131.81 119.50 130.36 0.0M
2021-09-10 123.55 136.67 119.99 133.62 0.0M
2021-09-09 144.53 147.81 123.13 128.81 0.0M
2021-09-08 128.33 141.22 123.34 132.62 0.0M
2021-09-07 119.27 121.35 115.57 120.37 0.0M
2021-09-06 125.85 126.71 113.78 116.77 0.0M
2021-09-03 115.39 133.71 115.39 129.28 0.0M
2021-09-02 116.49 117.71 111.32 114.46 0.0M
2021-09-01 120.76 122.27 109.15 115.39 0.0M
2021-08-31 131.35 141.34 127.71 134.37 0.0M
2021-08-30 131.99 135.63 130.24 132.71 0.0M
2021-08-27 139.98 143.35 134.10 134.10 0.0M
2021-08-26 142.87 149.61 136.18 138.08 0.0M
2021-08-25 133.89 137.87 133.66 135.57 0.0M
2021-08-24 125.76 145.78 125.76 138.64 0.0M
2021-08-23 129.75 141.25 129.75 134.15 0.0M
2021-08-20 156.25 166.17 147.69 149.71 0.0M
2021-08-19 142.81 165.09 141.72 155.45 0.0M
2021-08-18 109.80 122.45 109.08 120.43 0.0M
2021-08-17 112.16 116.57 109.32 110.76 0.0M
2021-08-16 105.37 110.85 102.99 107.23 0.0M
2021-08-13 98.89 99.42 94.49 97.57 0.0M
2021-08-12 103.81 104.99 98.39 99.96 0.0M
2021-08-11 107.95 111.71 102.67 104.46 0.0M
2021-08-10 112.44 113.62 109.35 111.93 0.0M
2021-08-09 112.30 114.59 109.48 113.36 0.0M
2021-08-06 122.16 124.18 109.35 112.69 0.0M
2021-08-05 127.26 127.37 118.62 120.34 0.0M
2021-08-04 127.17 132.08 123.43 128.35 0.0M
2021-08-03 141.95 143.07 126.88 133.73 0.0M
2021-08-02 151.77 157.40 141.87 146.38 0.0M
2021-07-30 166.90 170.13 155.18 165.57 0.0M
2021-07-29 155.50 159.54 148.21 159.54 0.0M
2021-07-28 189.12 195.11 167.00 167.00 0.0M
2021-07-27 183.84 199.73 179.63 194.73 0.0M
2021-07-26 195.06 200.05 176.32 179.49 0.0M
2021-07-23 203.18 206.60 180.97 182.89 0.0M
2021-07-22 211.18 221.31 199.91 218.18 0.0M
2021-07-21 270.41 270.41 221.49 225.39 0.0M
2021-07-20 303.22 315.74 265.80 289.94 0.0M
2021-07-19 274.11 340.65 272.02 321.17 0.0M
2021-07-16 218.45 264.20 217.64 246.27 0.0M
2021-07-15 214.96 240.50 208.74 232.06 0.0M
2021-07-14 216.76 217.90 204.86 207.43 0.0M
2021-07-13 206.21 215.79 203.38 207.44 0.0M
2021-07-12 220.97 239.34 203.67 207.20 0.0M
2021-07-09 270.98 274.13 217.68 219.38 0.0M
2021-07-08 256.39 313.01 254.45 292.19 0.0M
2021-07-07 234.73 249.06 225.05 235.53 0.0M
2021-07-06 227.68 255.05 223.41 245.25 0.0M
2021-07-05 230.02 240.68 214.65 221.05 0.0M
2021-07-02 219.37 232.64 214.96 227.32 0.0M
2021-07-01 228.81 250.69 211.23 226.98 0.0M
2021-06-30 225.86 261.66 220.27 248.07 0.0M
2021-06-29 225.16 226.32 210.23 223.76 0.0M
2021-06-28 207.80 228.13 199.78 227.74 0.0M
2021-06-25 198.54 210.47 197.01 203.92 0.0M
2021-06-24 225.10 226.45 197.16 200.96 0.0M
2021-06-23 213.49 239.28 212.52 239.28 0.0M
2021-06-22 217.00 227.53 212.13 216.39 0.0M
2021-06-21 253.24 259.11 217.69 220.02 0.0M
2021-06-18 202.90 237.79 192.08 234.55 0.0M
2021-06-17 210.61 212.48 196.73 199.70 0.0M
2021-06-16 202.93 212.47 202.15 204.77 0.0M
2021-06-15 208.24 211.81 203.34 209.80 0.0M
2021-06-14 217.05 227.96 206.79 220.86 0.0M
2021-06-11 250.83 251.15 224.42 227.51 0.0M
2021-06-10 240.05 261.77 240.05 252.66 0.0M
2021-06-09 246.15 259.30 242.05 245.45 0.0M
2021-06-08 253.72 256.01 240.27 251.23 0.0M
2021-06-07 271.49 283.53 246.37 254.78 0.0M
2021-06-04 270.96 279.50 269.10 270.26 0.0M
2021-06-03 268.99 291.11 267.21 274.24 0.0M
2021-06-02 284.29 288.63 267.45 267.60 0.0M
2021-06-01 309.76 309.76 266.79 285.34 0.0M
2021-05-31 290.44 312.67 283.34 309.76 0.0M
2021-05-28 321.57 321.57 284.68 290.44 0.0M
2021-05-27 350.70 358.37 300.49 321.57 0.0M
2021-05-26 352.51 361.60 336.06 350.70 0.0M
2021-05-25 343.26 352.51 331.57 352.51 0.0M
2021-05-24 365.26 365.26 343.26 343.26 0.0M
2021-05-21 397.57 397.57 353.46 365.26 0.0M
2021-05-20 470.78 470.78 397.57 397.57 0.0M
2021-05-19 401.74 524.06 401.74 470.78 0.0M
2021-05-18 395.09 409.09 357.63 401.74 0.0M
2021-05-17 386.54 408.18 363.95 395.09 0.0M
2021-05-14 474.70 474.70 386.06 386.54 0.0M
2021-05-13 483.10 602.01 460.59 474.70 0.0M
2021-05-12 494.55 526.09 464.27 483.10 0.0M
2021-05-11 404.50 525.92 404.50 494.55 0.0M
2021-05-10 415.46 419.29 396.99 404.50 0.0M
2021-05-07 449.87 452.10 411.61 415.46 0.0M
2021-05-06 465.89 481.06 431.80 449.87 0.0M
2021-05-05 546.18 546.18 465.89 465.89 0.0M
2021-05-04 528.61 593.61 528.61 581.45 0.0M
2021-05-03 571.02 588.98 520.94 528.61 0.0M
2021-04-30 537.29 571.65 519.19 571.02 0.0M
2021-04-29 532.95 552.64 486.81 537.29 0.0M
2021-04-28 569.26 569.26 518.66 532.95 0.0M
2021-04-27 572.91 589.36 559.66 569.26 0.0M
2021-04-26 593.34 612.19 557.81 572.91 0.0M
2021-04-23 583.06 627.67 567.81 593.34 0.0M
2021-04-22 655.00 655.00 574.30 583.06 0.0M
2021-04-21 718.75 718.75 631.93 655.00 0.0M
2021-04-20 582.87 731.05 582.87 718.75 0.0M
2021-04-19 594.21 594.21 557.48 582.87 0.0M
2021-04-16 661.79 667.80 578.34 594.21 0.0M
2021-04-15 696.36 696.36 648.21 661.79 0.0M
2021-04-14 731.27 731.27 683.37 696.36 0.0M
2021-04-13 764.86 772.41 717.67 731.27 0.0M
2021-04-12 754.07 779.76 733.55 764.86 0.0M
2021-04-09 759.70 765.88 725.86 754.07 0.0M
2021-04-08 815.89 815.89 750.55 759.70 0.0M
2021-04-07 815.83 834.63 778.05 815.89 0.0M
2021-04-06 864.27 864.27 770.08 815.00 0.0M
2021-04-01 930.23 936.20 858.45 864.27 0.0M
2021-03-31 893.78 942.55 876.48 930.23 0.0M
2021-03-30 1,045.29 1,045.29 879.10 893.78 0.0M
2021-03-29 1,105.20 1,112.04 1,013.95 1,045.29 0.0M
2021-03-26 1,193.04 1,193.04 1,071.19 1,105.20 0.0M
2021-03-25 1,223.76 1,357.02 1,193.04 1,193.04 0.0M
2021-03-24 1,228.98 1,364.51 1,220.33 1,223.76 0.0M
2021-03-23 1,174.52 1,284.40 1,174.05 1,228.98 0.0M
2021-03-22 1,110.06 1,229.54 1,110.06 1,174.52 0.0M
2021-03-19 984.03 1,137.99 984.03 1,110.06 0.0M
2021-03-18 1,000.08 1,020.65 944.15 984.03 0.0M
2021-03-17 999.10 1,034.51 985.15 1,000.08 0.0M
2021-03-16 1,039.57 1,041.82 987.21 999.10 0.0M
2021-03-15 1,018.91 1,074.80 931.95 1,039.57 0.0M
2021-03-12 1,045.77 1,079.52 1,018.91 1,018.91 0.0M
2021-03-11 1,145.15 1,145.15 1,045.77 1,045.77 0.0M
2021-03-10 1,320.91 1,354.37 1,136.93 1,145.15 0.0M
2021-03-09 1,383.04 1,404.24 1,284.81 1,320.91 0.0M
2021-03-08 1,845.17 1,845.17 1,346.62 1,383.04 0.0M
2021-03-05 1,679.63 1,938.64 1,655.37 1,845.17 0.0M
2021-03-04 1,682.06 1,793.82 1,631.00 1,679.63 0.0M
2021-03-03 1,756.25 1,832.27 1,532.01 1,682.06 0.0M
2021-03-02 1,821.40 1,892.87 1,658.12 1,756.25 0.0M
2021-03-01 2,246.32 2,246.32 1,771.99 1,821.40 0.0M
2021-02-26 1,924.66 2,306.09 1,924.66 2,246.32 0.0M
2021-02-25 1,870.58 1,924.66 1,729.27 1,924.66 0.0M
2021-02-24 1,944.27 2,031.14 1,845.69 1,870.58 0.0M
2021-02-23 1,996.25 2,184.82 1,840.18 1,944.27 0.0M
2021-02-22 1,972.59 2,258.47 1,958.54 1,996.25 0.0M
2021-02-19 2,179.61 2,179.61 1,920.81 1,972.59 0.0M
2021-02-18 2,022.22 2,212.21 1,966.31 2,179.61 0.0M
2021-02-17 1,939.47 2,074.49 1,923.97 2,022.22 0.0M
2021-02-16 1,941.08 2,010.21 1,893.63 1,939.47 0.0M
2021-02-15 2,351.24 2,351.24 1,866.20 1,941.08 0.0M
2021-02-12 2,533.34 2,757.05 2,344.00 2,351.24 0.0M
2021-02-11 2,528.72 2,603.04 2,414.65 2,533.34 0.0M
2021-02-10 2,423.34 2,657.09 2,285.15 2,528.72 0.0M
2021-02-09 2,452.42 2,511.91 2,361.97 2,423.34 0.0M
2021-02-08 2,602.03 2,602.03 2,296.41 2,452.42 0.0M
2021-02-05 2,919.51 2,919.51 2,515.98 2,602.03 0.0M
2021-02-04 3,238.00 3,238.00 2,881.76 2,919.51 0.0M
2021-02-03 3,238.38 3,300.64 2,795.45 3,238.00 0.0M
2021-02-02 4,168.40 4,168.40 3,131.59 3,238.38 0.0M
2021-02-01 4,844.47 4,844.47 3,953.14 4,168.40 0.0M
2021-01-29 3,900.05 4,844.47 3,900.05 4,844.47 0.0M
2021-01-28 4,392.48 5,167.62 3,751.07 3,900.05 0.0M
2021-01-27 3,857.81 4,880.21 3,673.12 4,392.48 0.0M
2021-01-26 4,346.45 4,357.52 3,555.11 3,857.81 0.0M
2021-01-25 3,660.10 4,497.54 3,460.67 4,346.45 0.0M
2021-01-22 3,431.07 4,014.59 3,431.07 3,660.10 0.0M
2021-01-21 3,176.81 3,437.76 2,921.76 3,431.07 0.0M
2021-01-20 3,394.68 3,394.68 3,048.59 3,176.81 0.0M
2021-01-19 3,270.89 3,439.45 2,999.11 3,394.68 0.0M
2021-01-18 3,312.82 3,540.80 3,262.67 3,270.89 0.0M
2021-01-15 2,889.59 3,605.47 2,889.59 3,312.82 0.0M
2021-01-14 3,008.05 3,045.07 2,830.01 2,889.59 0.0M
2021-01-13 3,085.41 3,132.02 2,900.56 3,008.05 0.0M
2021-01-12 3,013.00 3,176.21 2,906.05 3,085.41 0.0M
2021-01-11 2,757.23 3,204.16 2,757.23 3,013.00 0.0M
2021-01-08 2,992.49 2,992.49 2,662.21 2,757.23 0.0M
2021-01-07 3,266.49 3,273.48 2,857.25 2,992.49 0.0M
2021-01-06 3,809.62 3,900.86 3,120.14 3,266.49 0.0M
2021-01-05 3,622.12 4,074.96 3,505.94 3,809.62 0.0M
2021-01-04 4,014.12 4,014.12 3,047.68 3,621.13 0.0M