History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2019
5,548.66
5,601.38
5,527.94
5,580.38
0
0.00
0
17/04/2019
5,528.01
5,569.28
5,522.61
5,563.09
0
0.00
0
16/04/2019
5,510.72
5,532.31
5,503.35
5,528.67
0
0.00
0
15/04/2019
5,501.51
5,518.37
5,497.53
5,508.73
0
0.00
0
12/04/2019
5,478.95
5,510.99
5,474.36
5,502.70
0
0.00
0
11/04/2019
5,474.33
5,498.89
5,446.20
5,485.72
0
0.00
0
10/04/2019
5,442.68
5,461.34
5,440.32
5,449.88
0
0.00
0
09/04/2019
5,453.00
5,491.85
5,436.42
5,436.42
0
0.00
0
08/04/2019
5,471.74
5,486.63
5,462.38
5,471.78
0
0.00
0
05/04/2019
5,469.34
5,486.00
5,464.85
5,476.20
0
0.00
0
04/04/2019
5,460.83
5,474.41
5,448.40
5,463.80
0
0.00
0
03/04/2019
5,458.02
5,473.92
5,451.44
5,468.91
0
0.00
0
02/04/2019
5,409.68
5,433.51
5,403.44
5,423.47
0
0.00
0
01/04/2019
5,394.50
5,414.53
5,376.18
5,405.53
0
0.00
0
29/03/2019
5,334.56
5,356.07
5,315.11
5,350.53
0
0.00
0
28/03/2019
5,299.03
5,327.73
5,291.64
5,296.54
0
0.00
0
27/03/2019
5,312.70
5,340.05
5,279.65
5,301.24
0
0.00
0
26/03/2019
5,271.14
5,315.29
5,257.79
5,307.38
0
0.00
0
25/03/2019
5,211.76
5,276.74
5,211.76
5,260.64
0
0.00
0
22/03/2019
5,394.46
5,398.47
5,264.13
5,269.92
0
0.00
0
21/03/2019
5,378.41
5,393.33
5,349.00
5,378.85
0
0.00
0
20/03/2019
5,417.21
5,429.44
5,382.66
5,382.66
0
0.00
0
19/03/2019
5,406.23
5,443.10
5,403.58
5,425.90
0
0.00
0
18/03/2019
5,403.54
5,416.49
5,401.47
5,412.83
0
0.00
0
15/03/2019
5,352.88
5,421.51
5,351.88
5,405.32
0
0.00
0
14/03/2019
5,308.75
5,358.41
5,308.75
5,349.78
0
0.00
0
13/03/2019
5,263.01
5,309.77
5,261.89
5,306.38
0
0.00
0
12/03/2019
5,290.94
5,294.83
5,245.76
5,270.25
0
0.00
0
11/03/2019
5,253.49
5,268.59
5,230.16
5,265.96
0
0.00
0
08/03/2019
5,233.97
5,252.35
5,221.03
5,231.22
0
0.00
0
07/03/2019
5,282.14
5,306.09
5,249.32
5,267.92
0
0.00
0
06/03/2019
5,288.40
5,314.97
5,281.95
5,288.81
0
0.00
0
05/03/2019
5,288.55
5,297.99
5,267.57
5,297.52
0
0.00
0
04/03/2019
5,291.13
5,310.64
5,283.35
5,286.57
0
0.00
0
01/03/2019
5,267.14
5,286.69
5,262.47
5,265.19
0
0.00
0
28/02/2019
5,204.77
5,247.55
5,204.77
5,240.53
0
0.00
0
27/02/2019
5,218.12
5,236.83
5,211.54
5,225.35
0
0.00
0
26/02/2019
5,212.86
5,248.50
5,197.29
5,238.72
0
0.00
0
25/02/2019
5,228.25
5,242.22
5,219.39
5,231.85
0
0.00
0
22/02/2019
5,190.94
5,226.80
5,190.28
5,215.85
0
0.00
0
21/02/2019
5,200.12
5,206.38
5,180.62
5,196.11
0
0.00
0
20/02/2019
5,168.59
5,202.90
5,159.06
5,195.95
0
0.00
0
19/02/2019
5,162.31
5,176.41
5,137.17
5,160.52
0
0.00
0
18/02/2019
5,149.06
5,170.96
5,147.81
5,168.54
0
0.00
0
15/02/2019
5,061.54
5,164.58
5,059.50
5,153.19
0
0.00
0
14/02/2019
5,117.79
5,117.79
5,062.52
5,062.52
0
0.00
0
13/02/2019
5,071.54
5,092.19
5,061.60
5,074.27
0
0.00
0
12/02/2019
5,052.33
5,073.79
5,039.99
5,056.35
0
0.00
0
11/02/2019
4,988.09
5,023.29
4,986.30
5,014.47
0
0.00
0
08/02/2019
4,980.81
5,005.64
4,946.14
4,961.64
0
0.00
0
07/02/2019
5,075.75
5,083.89
4,985.56
4,985.56
0
0.00
0
06/02/2019
5,060.65
5,083.81
5,058.04
5,079.05
0
0.00
0
05/02/2019
5,009.83
5,083.34
4,997.53
5,083.34
0
0.00
0
04/02/2019
5,014.31
5,019.40
4,970.70
5,000.19
0
0.00
0
01/02/2019
5,004.65
5,023.37
4,980.50
5,019.26
0
0.00
0
31/01/2019
4,993.09
5,016.28
4,955.50
4,992.72
0
0.00
0
30/01/2019
4,943.68
4,974.76
4,942.64
4,974.76
0
0.00
0
29/01/2019
4,889.34
4,949.45
4,879.66
4,928.18
0
0.00
0
28/01/2019
4,903.95
4,912.10
4,878.62
4,888.58
0
0.00
0
25/01/2019
4,895.59
4,931.80
4,890.90
4,925.82
0
0.00
0
24/01/2019
4,839.59
4,883.90
4,832.40
4,871.96
0
0.00
0
23/01/2019
4,831.92
4,875.41
4,820.14
4,840.38
0
0.00
0
22/01/2019
4,841.18
4,863.30
4,824.06
4,847.53
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 April 2019 12:12:18
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB7 - 2019-04-21 13:12:18 - 2019-04-21 12:12:18 - 1000 - Website: OKAY