5,344.93 <%= Resources.Global.txtDown %>
Updated 17/08/2018
Change % -0.08% Stock price decreasing
Change -4.08 Stock price decreasing
High 5,366.56
Low 5,313.99
Open 5,356.49
ISIN FR0003500008
Prev close 5,349.01
# 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
 
  5,344.93 -1.3% Stock price decreasing -1.9% Stock price decreasing -4.8% Stock price decreasing 1.2% Stock price increasing 4.5% Stock price increasing

History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/08/2018
5,356.49
5,366.56
5,313.99
5,344.93
0
0.00
0
16/08/2018
5,326.17
5,354.95
5,307.16
5,349.02
0
0.00
0
15/08/2018
5,414.75
5,417.19
5,287.18
5,305.22
0
0.00
0
14/08/2018
5,437.43
5,447.93
5,392.39
5,403.41
0
0.00
0
13/08/2018
5,402.41
5,428.91
5,385.19
5,412.32
0
0.00
0
10/08/2018
5,455.96
5,466.67
5,391.01
5,414.68
0
0.00
0
09/08/2018
5,487.92
5,502.42
5,468.64
5,502.25
0
0.00
0
08/08/2018
5,518.49
5,530.02
5,497.10
5,501.90
0
0.00
0
07/08/2018
5,490.91
5,539.41
5,490.08
5,521.31
0
0.00
0
06/08/2018
5,487.28
5,501.54
5,456.51
5,477.18
0
0.00
0
03/08/2018
5,475.82
5,491.78
5,459.27
5,478.98
0
0.00
0
02/08/2018
5,477.63
5,483.74
5,445.91
5,460.98
0
0.00
0
01/08/2018
5,520.33
5,531.58
5,495.79
5,498.37
0
0.00
0
31/07/2018
5,486.13
5,529.03
5,477.81
5,511.30
0
0.00
0
30/07/2018
5,490.20
5,507.48
5,482.24
5,491.22
0
0.00
0
27/07/2018
5,477.53
5,514.40
5,475.77
5,511.76
0
0.00
0
26/07/2018
5,463.29
5,480.55
5,435.27
5,480.55
0
0.00
0
25/07/2018
5,445.24
5,452.25
5,413.66
5,426.41
0
0.00
0
24/07/2018
5,399.19
5,453.05
5,389.77
5,434.19
0
0.00
0
23/07/2018
5,382.86
5,385.83
5,358.82
5,378.25
0
0.00
0
20/07/2018
5,409.67
5,424.37
5,342.30
5,398.32
0
0.00
0
19/07/2018
5,437.71
5,444.19
5,409.77
5,417.07
0
0.00
0
18/07/2018
5,441.54
5,459.72
5,438.31
5,447.44
0
0.00
0
17/07/2018
5,405.61
5,426.78
5,383.00
5,422.54
0
0.00
0
16/07/2018
5,429.43
5,439.66
5,404.52
5,409.43
0
0.00
0
13/07/2018
5,428.04
5,439.56
5,418.17
5,429.20
0
0.00
0
12/07/2018
5,369.19
5,406.48
5,349.48
5,405.90
0
0.00
0
11/07/2018
5,393.41
5,396.70
5,353.93
5,353.93
0
0.00
0
10/07/2018
5,410.19
5,437.05
5,404.90
5,434.36
0
0.00
0
09/07/2018
5,403.04
5,418.95
5,384.60
5,398.11
0
0.00
0
06/07/2018
5,387.18
5,393.46
5,345.46
5,375.77
0
0.00
0
05/07/2018
5,326.02
5,391.57
5,324.52
5,366.32
0
0.00
0
04/07/2018
5,313.96
5,333.22
5,307.20
5,320.50
0
0.00
0
03/07/2018
5,302.36
5,336.20
5,284.13
5,316.77
0
0.00
0
02/07/2018
5,264.40
5,293.40
5,242.64
5,276.76
0
0.00
0
29/06/2018
5,335.24
5,357.95
5,318.47
5,323.53
0
0.00
0
28/06/2018
5,308.44
5,341.09
5,250.22
5,275.64
0
0.00
0
27/06/2018
5,284.46
5,371.58
5,246.41
5,327.20
0
0.00
0
26/06/2018
5,308.88
5,315.56
5,281.29
5,281.29
0
0.00
0
25/06/2018
5,350.96
5,362.33
5,283.86
5,283.86
0
0.00
0
22/06/2018
5,330.05
5,389.32
5,327.03
5,387.38
0
0.00
0
21/06/2018
5,386.88
5,396.47
5,302.09
5,316.01
0
0.00
0
20/06/2018
5,418.20
5,418.20
5,372.04
5,372.31
0
0.00
0
19/06/2018
5,387.81
5,398.04
5,366.05
5,390.63
0
0.00
0
18/06/2018
5,487.70
5,491.84
5,418.48
5,450.48
0
0.00
0
15/06/2018
5,542.82
5,560.62
5,501.88
5,501.88
0
0.00
0
14/06/2018
5,420.39
5,543.29
5,408.30
5,528.46
0
0.00
0
13/06/2018
5,457.31
5,474.01
5,447.90
5,452.73
0
0.00
0
12/06/2018
5,494.83
5,496.47
5,448.70
5,453.37
0
0.00
0
11/06/2018
5,459.81
5,480.42
5,451.13
5,473.91
0
0.00
0
08/06/2018
5,419.71
5,458.85
5,405.36
5,450.22
0
0.00
0
07/06/2018
5,482.61
5,500.32
5,440.66
5,448.36
0
0.00
0
06/06/2018
5,470.58
5,480.31
5,419.94
5,457.56
0
0.00
0
05/06/2018
5,464.88
5,512.82
5,460.95
5,460.95
0
0.00
0
04/06/2018
5,497.74
5,501.48
5,468.92
5,472.91
0
0.00
0
01/06/2018
5,440.42
5,482.56
5,438.31
5,465.53
0
0.00
0
31/05/2018
5,440.95
5,453.01
5,381.38
5,398.40
0
0.00
0
30/05/2018
5,420.15
5,434.24
5,386.15
5,427.35
0
0.00
0
29/05/2018
5,466.48
5,480.18
5,389.61
5,438.06
0
0.00
0
28/05/2018
5,565.66
5,577.38
5,492.30
5,508.93
0
0.00
0
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

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.
 
18 August 2018 20:50:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180816.1 - EUROWEB5 - 2018-08-18 21:50:42 - 2018-08-18 20:50:42 - 1000 - Website: OKAY