5.542,55 <%= Resources.Global.txtDown %>
Updated 25/05/2018
Change % -0.11% Stock price decreasing
Change -5.89 Stock price decreasing
High 5,592.16
Low 5,519.78
Open 5,570.73
ISIN FR0003500008
Prev close 5,548.44
# 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
 
  5,542.55 -1.3% Stock price decreasing 1.1% Stock price increasing 3.7% Stock price increasing 3.4% Stock price increasing 3.9% Stock price increasing

History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/05/2018
5,570.73
5,592.16
5,519.78
5,542.55
0
0.00
0
24/05/2018
5,576.65
5,598.65
5,523.22
5,548.45
0
0.00
0
23/05/2018
5,626.02
5,626.02
5,544.41
5,565.85
0
0.00
0
22/05/2018
5,637.94
5,653.09
5,628.93
5,640.10
0
0.00
0
21/05/2018
5,626.70
5,657.44
5,626.18
5,637.51
0
0.00
0
18/05/2018
5,610.14
5,643.15
5,603.35
5,614.51
0
0.00
0
17/05/2018
5,570.39
5,621.92
5,570.04
5,621.92
0
0.00
0
16/05/2018
5,546.39
5,570.96
5,540.67
5,567.54
0
0.00
0
15/05/2018
5,529.39
5,563.36
5,527.64
5,553.16
0
0.00
0
14/05/2018
5,539.05
5,542.21
5,524.44
5,540.68
0
0.00
0
11/05/2018
5,533.41
5,544.74
5,521.34
5,541.94
0
0.00
0
10/05/2018
5,532.37
5,547.20
5,522.91
5,545.95
0
0.00
0
09/05/2018
5,520.65
5,535.24
5,511.58
5,534.63
0
0.00
0
08/05/2018
5,523.91
5,529.15
5,496.39
5,521.93
0
0.00
0
07/05/2018
5,511.94
5,532.12
5,503.70
5,531.42
0
0.00
0
04/05/2018
5,495.71
5,516.05
5,485.99
5,516.05
0
0.00
0
03/05/2018
5,515.36
5,523.78
5,489.63
5,501.66
0
0.00
0
02/05/2018
5,511.46
5,538.73
5,509.08
5,529.22
0
0.00
0
30/04/2018
5,477.44
5,521.44
5,474.48
5,520.50
0
0.00
0
27/04/2018
5,454.25
5,483.19
5,453.97
5,483.19
0
0.00
0
26/04/2018
5,416.75
5,460.01
5,407.58
5,453.58
0
0.00
0
25/04/2018
5,414.15
5,442.32
5,388.67
5,413.30
0
0.00
0
24/04/2018
5,428.18
5,446.70
5,414.40
5,444.16
0
0.00
0
23/04/2018
5,404.72
5,440.84
5,392.58
5,438.55
0
0.00
0
20/04/2018
5,395.13
5,425.79
5,381.11
5,412.83
0
0.00
0
19/04/2018
5,389.82
5,397.84
5,377.11
5,391.64
0
0.00
0
18/04/2018
5,360.45
5,381.74
5,359.63
5,380.17
0
0.00
0
17/04/2018
5,325.63
5,370.23
5,317.12
5,353.54
0
0.00
0
16/04/2018
5,322.41
5,322.41
5,298.94
5,312.96
0
0.00
0
13/04/2018
5,318.13
5,339.05
5,303.38
5,315.02
0
0.00
0
12/04/2018
5,280.66
5,309.97
5,266.36
5,309.22
0
0.00
0
11/04/2018
5,301.44
5,303.32
5,264.27
5,277.94
0
0.00
0
10/04/2018
5,299.58
5,312.88
5,281.58
5,307.56
0
0.00
0
09/04/2018
5,271.00
5,289.72
5,247.57
5,263.39
0
0.00
0
06/04/2018
5,256.25
5,282.72
5,243.02
5,258.24
0
0.00
0
05/04/2018
5,216.68
5,280.61
5,213.63
5,276.67
0
0.00
0
04/04/2018
5,155.47
5,163.63
5,094.69
5,141.80
0
0.00
0
03/04/2018
5,144.63
5,171.62
5,118.69
5,152.12
0
0.00
0
29/03/2018
5,152.03
5,194.98
5,134.75
5,167.30
0
0.00
0
28/03/2018
5,073.42
5,130.44
5,038.12
5,130.44
0
0.00
0
27/03/2018
5,141.40
5,149.05
5,100.21
5,115.74
0
0.00
0
26/03/2018
5,106.34
5,126.99
5,043.27
5,066.28
0
0.00
0
23/03/2018
5,115.82
5,128.71
5,059.67
5,095.22
0
0.00
0
22/03/2018
5,205.17
5,231.17
5,119.29
5,167.21
0
0.00
0
21/03/2018
5,252.78
5,257.24
5,220.26
5,239.74
0
0.00
0
20/03/2018
5,232.12
5,255.10
5,208.51
5,252.43
0
0.00
0
19/03/2018
5,263.39
5,265.44
5,210.07
5,222.84
0
0.00
0
16/03/2018
5,259.36
5,299.23
5,258.51
5,282.75
0
0.00
0
15/03/2018
5,252.22
5,274.94
5,235.94
5,267.26
0
0.00
0
14/03/2018
5,237.75
5,272.72
5,224.31
5,233.36
0
0.00
0
13/03/2018
5,284.84
5,311.66
5,225.27
5,242.79
0
0.00
0
12/03/2018
5,298.22
5,302.42
5,258.11
5,276.71
0
0.00
0
09/03/2018
5,243.09
5,293.08
5,241.51
5,274.40
0
0.00
0
08/03/2018
5,189.14
5,264.36
5,186.28
5,254.10
0
0.00
0
07/03/2018
5,151.69
5,203.06
5,134.51
5,187.83
0
0.00
0
06/03/2018
5,203.11
5,216.60
5,170.14
5,170.23
0
0.00
0
05/03/2018
5,116.39
5,176.52
5,115.94
5,167.23
0
0.00
0
02/03/2018
5,223.14
5,226.11
5,121.24
5,136.58
0
0.00
0
01/03/2018
5,304.81
5,315.77
5,242.87
5,262.56
0
0.00
0
28/02/2018
5,321.50
5,357.06
5,312.62
5,320.49
0
0.00
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.
 
27 May 2018 00:11:19
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180525.2 - EUROWEB2 - 2018-05-27 01:11:19 - 2018-05-27 00:11:19 - 1000 - Website: OKAY