History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
21/01/2019
4,865.79
4,872.62
4,859.76
4,867.78
0
0.00
0
18/01/2019
4,825.97
4,881.57
4,824.26
4,875.93
0
0.00
0
17/01/2019
4,782.63
4,801.67
4,772.64
4,794.37
0
0.00
0
16/01/2019
4,811.59
4,816.49
4,784.79
4,810.74
0
0.00
0
15/01/2019
4,799.58
4,816.73
4,754.69
4,786.17
0
0.00
0
14/01/2019
4,740.31
4,773.15
4,730.55
4,762.75
0
0.00
0
11/01/2019
4,814.66
4,821.28
4,760.84
4,781.34
0
0.00
0
10/01/2019
4,788.76
4,805.66
4,759.76
4,805.66
0
0.00
0
09/01/2019
4,811.18
4,843.48
4,801.83
4,813.58
0
0.00
0
08/01/2019
4,722.16
4,810.27
4,719.23
4,773.27
0
0.00
0
07/01/2019
4,757.01
4,760.27
4,690.22
4,719.17
0
0.00
0
04/01/2019
4,649.63
4,750.51
4,636.79
4,737.12
0
0.00
0
03/01/2019
4,641.80
4,671.28
4,607.68
4,611.49
0
0.00
0
02/01/2019
4,642.18
4,699.98
4,606.20
4,689.39
0
0.00
0
31/12/2018
4,708.74
4,731.49
4,696.12
4,730.69
0
0.00
0
28/12/2018
4,641.05
4,700.49
4,623.97
4,678.74
0
0.00
0
27/12/2018
4,689.20
4,692.43
4,555.99
4,598.61
0
0.00
0
24/12/2018
4,650.42
4,664.20
4,622.03
4,626.39
0
0.00
0
21/12/2018
4,672.77
4,696.18
4,628.24
4,694.38
0
0.00
0
20/12/2018
4,709.75
4,719.61
4,685.61
4,692.46
0
0.00
0
19/12/2018
4,766.73
4,794.01
4,761.63
4,777.45
0
0.00
0
18/12/2018
4,773.19
4,804.98
4,754.08
4,754.08
0
0.00
0
17/12/2018
4,840.12
4,847.50
4,788.88
4,799.87
0
0.00
0
14/12/2018
4,853.12
4,873.16
4,822.89
4,853.70
0
0.00
0
13/12/2018
4,926.86
4,935.48
4,890.44
4,896.92
0
0.00
0
12/12/2018
4,834.24
4,924.66
4,829.12
4,909.45
0
0.00
0
11/12/2018
4,781.94
4,853.92
4,770.07
4,806.20
0
0.00
0
10/12/2018
4,797.92
4,809.98
4,732.02
4,742.38
0
0.00
0
07/12/2018
4,813.62
4,877.13
4,812.38
4,813.13
0
0.00
0
06/12/2018
4,898.35
4,898.35
4,760.98
4,780.46
0
0.00
0
05/12/2018
4,963.18
4,976.63
4,941.45
4,944.37
0
0.00
0
04/12/2018
5,036.95
5,043.26
5,012.48
5,012.66
0
0.00
0
03/12/2018
5,112.58
5,115.13
5,043.20
5,053.98
0
0.00
0
30/11/2018
5,016.45
5,016.86
4,974.99
5,003.92
0
0.00
0
29/11/2018
5,026.66
5,036.81
4,995.95
5,006.25
0
0.00
0
28/11/2018
4,998.14
5,007.47
4,977.93
4,983.24
0
0.00
0
27/11/2018
4,992.53
5,013.69
4,958.71
4,983.15
0
0.00
0
26/11/2018
4,982.54
5,023.78
4,973.71
4,994.98
0
0.00
0
23/11/2018
4,939.79
4,968.50
4,913.72
4,946.95
0
0.00
0
22/11/2018
4,958.89
4,961.35
4,923.80
4,938.14
0
0.00
0
21/11/2018
4,949.72
4,978.92
4,930.25
4,975.50
0
0.00
0
20/11/2018
4,962.85
4,967.98
4,894.30
4,924.89
0
0.00
0
19/11/2018
5,040.68
5,062.75
4,979.98
4,985.45
0
0.00
0
16/11/2018
5,068.64
5,081.00
4,986.19
5,025.20
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.
 
15 February 2019 20:12:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20190215.1 - EUROWEB3 - 2019-02-15 21:12:14 - 2019-02-15 20:12:14 - 1000 - Website: OKAY