History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
15/11/2018
5,097.09
5,106.56
4,993.48
5,033.62
0
0.00
0
14/11/2018
5,062.44
5,131.04
5,026.22
5,068.85
0
0.00
0
13/11/2018
5,077.57
5,106.77
5,054.90
5,101.85
0
0.00
0
12/11/2018
5,130.38
5,140.45
5,058.49
5,059.09
0
0.00
0
09/11/2018
5,103.43
5,112.57
5,072.21
5,106.75
0
0.00
0
08/11/2018
5,147.19
5,168.11
5,120.14
5,131.45
0
0.00
0
07/11/2018
5,100.08
5,150.64
5,098.90
5,137.94
0
0.00
0
06/11/2018
5,110.80
5,110.80
5,066.39
5,075.19
0
0.00
0
05/11/2018
5,101.87
5,124.19
5,092.36
5,101.39
0
0.00
0
02/11/2018
5,147.02
5,162.18
5,101.28
5,102.13
0
0.00
0
01/11/2018
5,076.55
5,119.68
5,060.76
5,085.78
0
0.00
0
31/10/2018
5,049.74
5,106.76
5,047.35
5,093.44
0
0.00
0
30/10/2018
4,996.92
5,010.44
4,929.94
4,978.53
0
0.00
0
29/10/2018
4,958.51
5,030.02
4,958.51
4,989.35
0
0.00
0
26/10/2018
4,978.39
4,978.39
4,896.80
4,967.37
0
0.00
0
25/10/2018
4,933.95
5,033.52
4,925.56
5,032.30
0
0.00
0
24/10/2018
4,995.77
5,043.37
4,951.16
4,953.09
0
0.00
0
23/10/2018
4,991.91
5,009.43
4,955.67
4,967.69
0
0.00
0
22/10/2018
5,130.29
5,135.69
5,052.24
5,053.31
0
0.00
0
19/10/2018
5,119.64
5,133.59
5,057.45
5,084.66
0
0.00
0
18/10/2018
5,150.23
5,175.59
5,115.31
5,116.79
0
0.00
0
17/10/2018
5,187.11
5,205.38
5,117.23
5,144.95
0
0.00
0
16/10/2018
5,094.44
5,176.80
5,082.41
5,173.05
0
0.00
0
15/10/2018
5,095.12
5,105.93
5,058.05
5,095.07
0
0.00
0
12/10/2018
5,160.23
5,164.03
5,095.74
5,095.98
0
0.00
0
11/10/2018
5,128.22
5,175.36
5,101.90
5,106.37
0
0.00
0
10/10/2018
5,319.27
5,319.88
5,200.11
5,206.22
0
0.00
0
09/10/2018
5,304.11
5,328.37
5,260.53
5,318.55
0
0.00
0
08/10/2018
5,339.49
5,349.31
5,291.74
5,300.25
0
0.00
0
05/10/2018
5,407.58
5,412.31
5,354.79
5,359.36
0
0.00
0
04/10/2018
5,471.88
5,477.92
5,404.84
5,410.85
0
0.00
0
03/10/2018
5,485.02
5,509.08
5,468.47
5,491.40
0
0.00
0
02/10/2018
5,473.79
5,480.24
5,440.78
5,467.89
0
0.00
0
01/10/2018
5,494.93
5,519.94
5,491.17
5,506.82
0
0.00
0
28/09/2018
5,514.55
5,527.24
5,458.21
5,493.49
0
0.00
0
27/09/2018
5,500.25
5,546.80
5,485.83
5,540.41
0
0.00
0
26/09/2018
5,482.99
5,512.75
5,471.57
5,512.73
0
0.00
0
25/09/2018
5,468.91
5,497.15
5,468.78
5,479.10
0
0.00
0
24/09/2018
5,480.64
5,488.18
5,463.44
5,476.17
0
0.00
0
21/09/2018
5,463.66
5,499.03
5,463.66
5,494.17
0
0.00
0
20/09/2018
5,398.20
5,461.11
5,398.20
5,451.59
0
0.00
0
19/09/2018
5,362.94
5,406.06
5,361.33
5,393.74
0
0.00
0
18/09/2018
5,348.49
5,389.76
5,339.62
5,363.79
0
0.00
0

Copyright Berlingske Media 2018  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.
 
17 December 2018 08:46:46
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB1 - 2018-12-17 09:46:46 - 2018-12-17 08:46:46 - 1000 - Website: OKAY