La bourse est fermée

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
7 966,68+55,08 (+0,70 %)
À la clôture : 06:05PM CET
Durée:
25 févr. 2023 - 25 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 20247 921,957 976,407 907,847 966,687 966,68-
22 févr. 20247 875,887 923,967 855,017 911,607 911,6069 989 500
21 févr. 20247 802,047 821,937 788,687 812,097 812,0956 413 900
20 févr. 20247 764,507 804,547 757,497 795,227 795,2258 213 500
19 févr. 20247 742,877 769,137 727,967 768,557 768,5540 789 600
16 févr. 20247 774,397 800,917 756,587 768,187 768,1862 292 000
15 févr. 20247 724,497 752,357 724,497 743,427 743,4270 689 400
14 févr. 20247 610,067 681,037 610,067 677,357 677,3553 510 400
13 févr. 20247 689,057 691,197 598,027 625,317 625,3161 423 400
12 févr. 20247 674,147 693,087 663,387 689,807 689,8054 098 400
09 févr. 20247 652,457 668,197 617,747 647,527 647,5265 846 200
08 févr. 20247 628,607 685,467 607,467 665,637 665,6376 648 600
07 févr. 20247 632,847 652,857 610,187 611,267 611,2662 951 100
06 févr. 20247 634,197 641,637 592,097 638,977 638,9756 890 100
05 févr. 20247 591,777 606,127 558,237 589,967 589,9651 727 200
02 févr. 20247 624,457 644,137 588,507 592,267 592,2654 022 500
01 févr. 20247 590,157 620,937 570,077 588,757 588,7573 997 400
31 janv. 20247 691,667 702,957 653,457 656,757 656,7566 991 100
30 janv. 20247 660,657 686,037 644,737 677,477 677,4749 655 300
29 janv. 20247 643,047 649,197 620,537 640,817 640,8155 590 300
26 janv. 20247 555,057 645,747 553,657 634,147 634,1467 454 400
25 janv. 20247 448,057 466,277 410,897 464,207 464,2048 432 800
24 janv. 20247 414,767 466,927 403,877 455,647 455,6458 529 300
23 janv. 20247 449,387 449,387 373,227 388,047 388,0450 061 200
22 janv. 20247 436,617 453,217 390,687 413,257 413,2547 900 000
19 janv. 20247 446,827 446,827 350,687 371,647 371,6451 572 100
18 janv. 20247 346,717 409,647 326,457 401,357 401,3551 151 100
17 janv. 20247 313,267 323,257 281,107 318,697 318,6959 431 200
16 janv. 20247 364,117 399,297 343,527 398,007 398,0049 822 800
15 janv. 20247 467,807 479,277 401,077 411,687 411,6840 568 900
12 janv. 20247 412,687 478,667 408,467 465,147 465,1450 299 100
11 janv. 20247 466,117 479,427 382,887 387,627 387,6257 821 000
10 janv. 20247 428,267 454,327 409,537 426,087 426,0843 697 000
09 janv. 20247 457,267 460,187 400,627 426,627 426,6245 159 400
08 janv. 20247 406,247 451,177 376,207 450,247 450,2437 426 500
05 janv. 20247 398,407 441,107 350,307 420,697 420,6943 819 900
04 janv. 20247 419,857 455,377 410,187 450,637 450,6351 878 000
03 janv. 20247 522,817 532,607 380,067 411,867 411,8663 685 500
02 janv. 20247 577,337 610,107 482,067 530,867 530,8643 443 100
29 déc. 20237 547,537 569,927 530,937 543,187 543,1827 796 000
28 déc. 20237 591,857 593,967 531,717 535,167 535,1631 277 400
27 déc. 20237 580,977 603,277 560,547 571,827 571,8231 599 200
22 déc. 20237 560,977 589,007 557,587 568,827 568,8231 755 700
21 déc. 20237 557,167 574,717 537,817 571,407 571,4036 202 800
20 déc. 20237 595,257 604,967 552,297 583,437 583,4343 864 700
19 déc. 20237 560,577 579,867 553,087 574,677 574,6748 691 300
18 déc. 20237 563,317 580,647 548,187 568,867 568,8653 706 600
15 déc. 20237 607,927 641,917 587,687 596,917 596,91134 492 900
14 déc. 20237 626,547 653,997 547,007 575,857 575,8591 147 700
13 déc. 20237 542,107 579,257 529,117 531,227 531,2262 227 400
12 déc. 20237 557,327 582,477 542,537 543,557 543,5551 465 600
11 déc. 20237 534,237 559,957 527,587 551,537 551,5350 140 300
08 déc. 20237 441,007 545,687 437,977 526,557 526,5559 298 200
07 déc. 20237 424,827 436,957 415,667 428,527 428,5252 251 300
06 déc. 20237 400,217 455,007 384,997 435,997 435,9960 289 800
05 déc. 20237 320,497 392,647 320,497 386,997 386,9957 280 900
04 déc. 20237 331,807 354,327 313,717 332,597 332,5946 578 000
01 déc. 20237 336,557 360,107 313,197 346,157 346,1553 497 400
30 nov. 20237 276,877 321,477 255,047 310,777 310,77126 882 100
29 nov. 20237 241,417 296,407 241,417 267,647 267,6453 866 700
28 nov. 20237 230,747 253,427 213,747 250,137 250,1342 470 600
27 nov. 20237 292,917 307,677 265,497 265,497 265,4938 503 700
24 nov. 20237 275,007 298,917 268,587 292,807 292,8037 987 800
23 nov. 20237 274,257 285,297 263,677 277,937 277,9331 465 600
22 nov. 20237 252,017 274,777 243,837 260,737 260,7340 263 400
21 nov. 20237 231,047 248,067 214,397 229,457 229,4539 932 500
20 nov. 20237 242,407 267,047 236,027 246,937 246,9341 813 900
17 nov. 20237 196,697 246,727 196,697 233,917 233,9163 665 900
16 nov. 20237 203,967 210,017 168,407 168,407 168,4053 810 200
15 nov. 20237 214,697 245,377 198,917 209,617 209,6173 269 900
14 nov. 20237 098,727 207,777 083,237 185,687 185,6865 725 700
13 nov. 20237 069,887 103,677 056,097 087,067 087,0648 080 100
10 nov. 20237 079,407 083,127 006,097 045,047 045,04-
09 nov. 20237 043,887 122,517 025,617 113,667 113,6654 999 000
08 nov. 20236 951,487 068,046 950,957 034,167 034,1652 404 100
07 nov. 20236 970,667 011,796 963,886 986,236 986,2355 272 500
06 nov. 20237 066,187 069,667 006,537 013,737 013,7349 088 200
03 nov. 20237 084,517 086,717 046,867 047,507 047,5067 586 800
02 nov. 20236 991,457 097,396 982,047 060,697 060,6967 508 200
01 nov. 20236 914,326 954,846 873,556 932,636 932,6350 434 500
31 oct. 20236 840,736 903,206 831,676 885,656 885,6566 344 100
30 oct. 20236 826,956 854,606 809,846 825,076 825,0759 561 000
27 oct. 20236 898,986 898,986 784,626 795,386 795,3868 755 200
26 oct. 20236 835,536 915,246 825,596 888,966 888,9671 582 200
25 oct. 20236 859,696 927,276 846,516 915,076 915,0769 113 800
24 oct. 20236 865,106 909,086 833,916 893,656 893,6558 807 000
23 oct. 20236 820,256 855,936 773,826 850,476 850,4753 038 700
20 oct. 20236 850,136 880,646 816,176 816,226 816,22-
19 oct. 20236 918,086 938,316 875,776 921,376 921,3762 442 600
18 oct. 20237 021,137 045,186 954,106 965,996 965,9949 961 000
17 oct. 20237 016,257 051,186 969,077 029,707 029,7044 928 500
16 oct. 20237 029,757 048,346 963,027 022,197 022,1951 422 100
13 oct. 20237 097,157 108,766 997,487 003,537 003,5367 408 900
12 oct. 20237 175,777 182,307 097,537 104,537 104,5351 297 700
11 oct. 20237 090,187 166,507 080,017 131,217 131,2159 889 100
10 oct. 20237 086,727 170,327 085,137 162,437 162,4362 230 600
09 oct. 20237 041,387 057,816 980,337 021,407 021,4052 188 000
06 oct. 20237 022,077 064,446 981,497 060,157 060,1560 655 400
05 oct. 20237 009,827 025,506 970,596 998,256 998,2562 848 100
04 oct. 20236 959,527 050,696 948,036 996,736 996,7353 552 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...