History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
5,363.59
5,391.23
5,328.94
5,344.64
0
0.00
0
19/08/2019
5,333.13
5,378.74
5,325.72
5,371.56
0
0.00
0
16/08/2019
5,254.62
5,306.07
5,249.33
5,300.79
0
0.00
0
15/08/2019
5,274.90
5,278.07
5,170.77
5,236.93
0
0.00
0
14/08/2019
5,367.54
5,367.54
5,233.86
5,251.30
0
0.00
0
13/08/2019
5,292.94
5,402.99
5,268.47
5,363.07
0
0.00
0
12/08/2019
5,362.39
5,386.46
5,293.76
5,310.31
0
0.00
0
09/08/2019
5,368.84
5,374.90
5,317.91
5,327.92
0
0.00
0
08/08/2019
5,333.18
5,387.96
5,305.86
5,387.96
0
0.00
0
07/08/2019
5,252.73
5,312.31
5,226.39
5,266.51
0
0.00
0
06/08/2019
5,245.52
5,297.45
5,234.65
5,234.65
0
0.00
0
05/08/2019
5,296.08
5,315.60
5,230.46
5,241.55
0
0.00
0
02/08/2019
5,427.55
5,455.13
5,350.76
5,359.00
0
0.00
0
01/08/2019
5,500.91
5,563.65
5,499.88
5,557.41
0
0.00
0
31/07/2019
5,511.51
5,538.59
5,503.13
5,518.90
0
0.00
0
30/07/2019
5,610.73
5,611.00
5,496.77
5,511.07
0
0.00
0
29/07/2019
5,598.65
5,624.34
5,590.82
5,601.10
0
0.00
0
26/07/2019
5,572.72
5,614.25
5,568.83
5,610.05
0
0.00
0
25/07/2019
5,646.73
5,672.77
5,549.66
5,578.05
0
0.00
0
24/07/2019
5,617.86
5,627.08
5,583.14
5,605.87
0
0.00
0
23/07/2019
5,590.60
5,638.66
5,580.52
5,618.16
0
0.00
0
22/07/2019
5,550.30
5,575.74
5,545.61
5,567.02
0
0.00
0
19/07/2019
5,580.99
5,598.00
5,534.25
5,552.34
0
0.00
0
18/07/2019
5,538.03
5,585.81
5,533.47
5,550.55
0
0.00
0
17/07/2019
5,602.25
5,621.21
5,567.85
5,571.71
0
0.00
0
16/07/2019
5,574.18
5,626.79
5,573.36
5,614.38
0
0.00
0
15/07/2019
5,581.11
5,606.48
5,550.86
5,578.21
0
0.00
0
12/07/2019
5,559.16
5,587.84
5,552.58
5,572.86
0
0.00
0
11/07/2019
5,589.68
5,592.30
5,548.95
5,551.95
0
0.00
0
10/07/2019
5,562.44
5,606.18
5,557.66
5,567.59
0
0.00
0
09/07/2019
5,578.34
5,582.77
5,544.62
5,572.10
0
0.00
0
08/07/2019
5,580.26
5,598.97
5,572.77
5,589.19
0
0.00
0
05/07/2019
5,613.92
5,616.63
5,573.35
5,593.72
0
0.00
0
04/07/2019
5,622.80
5,629.79
5,613.03
5,620.73
0
0.00
0
03/07/2019
5,579.24
5,618.81
5,579.04
5,618.81
0
0.00
0
02/07/2019
5,578.38
5,582.91
5,556.76
5,576.82
0
0.00
0
01/07/2019
5,584.13
5,611.28
5,567.91
5,567.91
0
0.00
0
28/06/2019
5,491.17
5,545.06
5,486.28
5,538.97
0
0.00
0
27/06/2019
5,508.38
5,511.22
5,465.62
5,493.61
0
0.00
0
26/06/2019
5,504.67
5,531.45
5,497.22
5,500.72
0
0.00
0
25/06/2019
5,499.82
5,523.57
5,499.65
5,514.57
0
0.00
0
24/06/2019
5,534.35
5,547.11
5,514.14
5,521.71
0
0.00
0
21/06/2019
5,534.43
5,582.24
5,518.39
5,528.33
0
0.00
0
20/06/2019
5,551.03
5,564.13
5,535.57
5,535.57
0
0.00
0
19/06/2019
5,513.32
5,521.81
5,496.54
5,518.45
0
0.00
0
18/06/2019
5,386.38
5,516.06
5,376.12
5,509.73
0
0.00
0
17/06/2019
5,370.76
5,408.75
5,368.07
5,390.95
0
0.00
0
14/06/2019
5,367.10
5,369.38
5,342.15
5,367.62
0
0.00
0
13/06/2019
5,361.60
5,392.51
5,353.11
5,375.63
0
0.00
0
12/06/2019
5,379.15
5,394.85
5,358.81
5,374.92
0
0.00
0
11/06/2019
5,382.88
5,431.54
5,381.31
5,408.45
0
0.00
0
10/06/2019
5,382.29
5,397.35
5,369.82
5,382.50
0
0.00
0
07/06/2019
5,299.71
5,389.95
5,299.71
5,364.05
0
0.00
0
06/06/2019
5,293.72
5,332.69
5,264.62
5,278.43
0
0.00
0
05/06/2019
5,271.26
5,306.83
5,265.60
5,292.00
0
0.00
0
04/06/2019
5,204.22
5,278.91
5,191.61
5,268.26
0
0.00
0
03/06/2019
5,171.61
5,241.46
5,152.30
5,241.46
0
0.00
0
31/05/2019
5,198.76
5,208.07
5,160.91
5,207.63
0
0.00
0
30/05/2019
5,241.95
5,258.05
5,229.74
5,248.91
0
0.00
0
29/05/2019
5,249.27
5,252.52
5,203.81
5,222.12
0
0.00
0
28/05/2019
5,343.30
5,351.09
5,300.80
5,312.69
0
0.00
0
27/05/2019
5,341.39
5,364.22
5,323.17
5,336.19
0
0.00
0
24/05/2019
5,307.80
5,337.66
5,302.52
5,316.51
0
0.00
0
23/05/2019
5,335.12
5,340.38
5,272.78
5,281.37
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.
 
22 August 2019 00:14:13
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-22 01:14:13 - 2019-08-22 00:14:13 - 1000 - Website: OKAY