5,317.37
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
High 0
Low 0
Open €0
ISIN FR0003500008
Prev close €5,309.23
# of shares 0.00M
Market cap 0.00M EUR
Intraday

Market closed
CAC40
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  5,317.37 0.7% Stock price increasing -3.2% Stock price decreasing -1.4% Stock price decreasing 4.0% Stock price increasing 9.7% Stock price increasing

History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2018
5,312.30
5,322.35
5,292.70
5,317.37
0
 
0
22/02/2018
5,272.43
5,321.19
5,253.20
5,309.23
0
 
0
21/02/2018
5,278.48
5,303.81
5,255.77
5,302.17
0
 
0
20/02/2018
5,257.43
5,291.81
5,249.85
5,289.86
0
 
0
19/02/2018
5,295.33
5,297.37
5,249.89
5,256.18
0
 
0
16/02/2018
5,249.42
5,291.48
5,245.80
5,281.58
0
 
0
15/02/2018
5,211.71
5,255.08
5,204.44
5,222.52
0
 
0
14/02/2018
5,137.57
5,188.14
5,081.62
5,165.26
0
 
0
13/02/2018
5,136.09
5,155.22
5,109.24
5,109.24
0
 
0
12/02/2018
5,130.40
5,165.75
5,113.82
5,140.06
0
 
0
09/02/2018
5,133.46
5,155.87
5,051.21
5,079.21
0
 
0
08/02/2018
5,229.78
5,248.44
5,129.52
5,151.68
0
 
0
07/02/2018
5,208.11
5,267.88
5,169.40
5,255.90
0
 
0
06/02/2018
5,104.28
5,226.13
5,101.15
5,161.81
0
 
0
05/02/2018
5,322.94
5,332.77
5,283.27
5,285.83
0
 
0
02/02/2018
5,433.84
5,437.26
5,364.98
5,364.98
0
 
0
01/02/2018
5,510.59
5,529.40
5,432.59
5,454.55
0
 
0
31/01/2018
5,483.51
5,496.78
5,471.18
5,481.93
0
 
0
30/01/2018
5,493.93
5,518.94
5,464.85
5,473.78
0
 
0
29/01/2018
5,534.14
5,537.53
5,517.67
5,521.59
0
 
0
26/01/2018
5,496.83
5,539.77
5,493.66
5,529.15
0
 
0
25/01/2018
5,493.81
5,525.76
5,456.05
5,481.21
0
 
0
24/01/2018
5,532.85
5,538.58
5,495.16
5,495.16
0
 
0
23/01/2018
5,563.56
5,567.03
5,521.83
5,535.26
0
 
0
22/01/2018
5,520.21
5,543.06
5,512.27
5,541.99
0
 
0
19/01/2018
5,493.99
5,528.89
5,490.32
5,526.51
0
 
0
18/01/2018
5,511.30
5,515.16
5,474.11
5,494.83
0
 
0
17/01/2018
5,496.26
5,518.39
5,485.02
5,493.99
0
 
0
16/01/2018
5,513.70
5,535.95
5,500.22
5,513.82
0
 
0
15/01/2018
5,515.55
5,525.01
5,501.28
5,509.69
0
 
0
12/01/2018
5,502.63
5,520.18
5,486.09
5,517.06
0
 
0
11/01/2018
5,514.09
5,516.59
5,478.97
5,488.55
0
 
0
10/01/2018
5,518.32
5,529.30
5,487.56
5,504.68
0
 
0
09/01/2018
5,491.91
5,525.67
5,491.91
5,523.94
0
 
0
08/01/2018
5,483.47
5,499.15
5,478.92
5,487.42
0
 
0
05/01/2018
5,424.16
5,470.75
5,422.78
5,470.75
0
 
0
04/01/2018
5,360.01
5,430.72
5,360.01
5,413.69
0
 
0
03/01/2018
5,295.31
5,347.63
5,291.89
5,331.28
0
 
0
02/01/2018
5,318.74
5,318.74
5,258.66
5,288.60
0
 
0
29/12/2017
5,336.15
5,344.05
5,312.56
5,312.56
0
 
0
28/12/2017
5,367.70
5,370.43
5,331.16
5,339.42
0
 
0
27/12/2017
5,359.82
5,388.14
5,352.53
5,368.84
0
 
0
22/12/2017
5,371.00
5,385.96
5,355.44
5,364.72
0
 
0
21/12/2017
5,332.39
5,389.80
5,323.54
5,385.97
0
 
0
20/12/2017
5,377.92
5,382.37
5,338.03
5,352.77
0
 
0
19/12/2017
5,409.65
5,420.64
5,380.15
5,382.91
0
 
0
18/12/2017
5,386.40
5,427.87
5,386.40
5,420.58
0
 
0
15/12/2017
5,340.34
5,360.87
5,330.10
5,349.30
0
 
0
14/12/2017
5,392.00
5,400.28
5,357.14
5,357.14
0
 
0
13/12/2017
5,415.32
5,429.03
5,393.98
5,399.45
0
 
0
12/12/2017
5,394.93
5,427.19
5,359.76
5,427.19
0
 
0
11/12/2017
5,411.71
5,411.71
5,382.50
5,386.83
0
 
0
08/12/2017
5,411.91
5,425.75
5,393.56
5,399.09
0
 
0
07/12/2017
5,374.57
5,396.31
5,365.75
5,383.86
0
 
0
06/12/2017
5,333.32
5,385.53
5,316.55
5,374.35
0
 
0
05/12/2017
5,382.23
5,392.48
5,349.79
5,375.53
0
 
0
04/12/2017
5,363.29
5,400.10
5,350.59
5,389.29
0
 
0
01/12/2017
5,374.13
5,378.32
5,299.06
5,316.89
0
 
0
30/11/2017
5,402.66
5,429.65
5,372.59
5,372.79
0
 
0
29/11/2017
5,416.49
5,441.69
5,394.89
5,398.05
0
 
0
28/11/2017
5,366.38
5,398.19
5,357.28
5,390.48
0
 
0
27/11/2017
5,378.96
5,408.47
5,359.39
5,360.09
0
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 February 2018 11:57:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB6 - 2018-02-24 12:57:30 - 2018-02-24 11:57:30 - 1000 - Website: OKAY