^FCHI - CAC 40

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 nov. 20195 902,405 916,135 897,925 904,085 904,08-
13 nov. 20195 908,165 917,575 874,065 907,095 907,0976 988 600
12 nov. 20195 904,275 931,195 897,305 919,755 919,7572 093 200
11 nov. 20195 873,745 906,335 871,715 893,825 893,8260 606 400
08 nov. 20195 867,425 889,705 861,615 889,705 889,7094 387 100
07 nov. 20195 888,845 894,875 871,185 890,995 890,99105 688 900
06 nov. 20195 847,615 876,275 838,405 866,745 866,7486 948 200
05 nov. 20195 825,605 850,015 818,945 846,895 846,8978 408 500
04 nov. 20195 788,365 833,695 784,855 824,305 824,3086 434 000
01 nov. 20195 749,485 778,295 739,705 761,895 761,8965 867 300
31 oct. 20195 770,265 778,245 718,635 729,865 729,86112 062 300
30 oct. 20195 749,695 765,875 720,275 765,875 765,8790 959 100
29 oct. 20195 728,105 742,085 715,265 740,145 740,1474 571 800
28 oct. 20195 720,735 747,105 711,105 730,575 730,5769 809 000
25 oct. 20195 694,905 722,645 671,825 722,155 722,1571 714 000
24 oct. 20195 678,265 691,505 659,955 684,335 684,3383 627 900
23 oct. 20195 617,305 657,655 616,025 653,445 653,4475 280 000
22 oct. 20195 644,985 658,655 612,865 657,695 657,6967 301 500
21 oct. 20195 633,045 664,585 625,105 648,355 648,3577 639 300
18 oct. 20195 653,085 667,595 621,875 636,255 636,2595 316 900
17 oct. 20195 679,925 737,155 673,075 673,075 673,0788 695 900
16 oct. 20195 703,395 708,915 677,965 696,905 696,9083 929 000
15 oct. 20195 676,745 724,315 659,695 702,055 702,0588 007 900
14 oct. 20195 646,335 649,675 600,115 643,085 643,0865 357 900
11 oct. 20195 576,955 667,405 574,265 665,485 665,48115 452 700
10 oct. 20195 520,985 581,075 487,175 569,055 569,0587 261 800
09 oct. 20195 458,165 515,645 447,015 499,145 499,1469 267 500
08 oct. 20195 526,015 531,295 451,725 456,625 456,6272 687 700
07 oct. 20195 476,775 524,195 461,595 521,615 521,6160 954 000
04 oct. 20195 456,835 488,325 426,005 488,325 488,3276 196 900
03 oct. 20195 432,015 472,625 393,495 438,775 438,7783 768 700
02 oct. 20195 587,145 589,205 422,775 422,775 422,77104 451 600
01 oct. 20195 696,205 704,935 594,935 597,635 597,6375 964 100
30 sept. 20195 636,155 678,205 624,945 677,795 677,7977 126 700
27 sept. 20195 627,445 645,365 621,585 640,585 640,5869 249 200
26 sept. 20195 573,635 632,155 572,415 620,575 620,5771 044 800
25 sept. 20195 598,505 600,765 531,625 583,805 583,8080 836 400
24 sept. 20195 644,465 648,465 625,245 628,335 628,3367 257 400
23 sept. 20195 679,315 683,935 619,295 630,765 630,7681 625 000
20 sept. 20195 655,375 696,255 647,535 690,785 690,78188 623 500
19 sept. 20195 617,705 662,865 616,915 659,085 659,0878 682 000
18 sept. 20195 609,925 634,795 601,655 620,655 620,6568 987 800
17 sept. 20195 602,965 619,455 587,745 615,515 615,5182 367 800
16 sept. 20195 626,615 632,745 602,235 602,235 602,2376 134 900
13 sept. 20195 649,235 672,075 638,175 655,465 655,4685 595 400
12 sept. 20195 633,955 667,465 596,375 642,865 642,86110 360 200
11 sept. 20195 606,435 626,055 606,435 618,065 618,0692 098 300
10 sept. 20195 586,885 596,945 555,515 593,215 593,21106 338 200
09 sept. 20195 606,365 611,595 579,935 588,955 588,9573 880 200
06 sept. 20195 592,075 610,705 581,545 603,995 603,9971 138 100
05 sept. 20195 569,595 605,885 559,825 593,375 593,3784 379 600
04 sept. 20195 518,925 537,105 508,505 532,075 532,0760 939 800
03 sept. 20195 484,365 484,545 441,185 466,075 466,0757 453 400
02 sept. 20195 483,435 502,585 479,825 493,045 493,0442 347 400
30 août 20195 451,605 504,015 446,585 480,485 480,4878 422 900
29 août 20195 359,005 452,905 354,555 449,975 449,9769 419 100
28 août 20195 372,085 375,045 322,995 368,805 368,8062 433 900
27 août 20195 349,855 399,185 321,885 387,095 387,0970 020 000
26 août 20195 310,165 377,025 300,995 351,025 351,0249 092 000
23 août 20195 413,415 421,285 326,875 326,875 326,8770 292 400
22 août 20195 414,815 439,645 378,255 388,255 388,2570 434 200
21 août 20195 360,035 441,355 360,035 435,485 435,4857 209 100
20 août 20195 363,595 391,235 328,945 344,645 344,6465 790 300
19 août 20195 333,135 378,745 325,725 371,565 371,5671 538 300
16 août 20195 254,625 306,075 249,335 300,795 300,7999 103 700
15 août 20195 274,905 278,075 170,775 236,935 236,9388 556 700
14 août 20195 367,545 367,545 233,865 251,305 251,3097 168 500
13 août 20195 292,945 402,995 268,475 363,075 363,0799 386 900
12 août 20195 362,395 386,465 293,765 310,315 310,3160 267 400
09 août 20195 368,845 374,905 317,915 327,925 327,9271 097 900
08 août 20195 333,185 387,965 305,865 387,965 387,9679 249 600
07 août 20195 252,735 312,315 226,395 266,515 266,5189 433 100
06 août 20195 245,525 297,455 234,655 234,655 234,6588 253 800
05 août 20195 296,085 315,605 230,465 241,555 241,55105 517 800
02 août 20195 427,555 455,135 350,765 359,005 359,00130 992 200
01 août 20195 500,915 563,655 499,885 557,415 557,4181 383 400
31 juil. 20195 511,515 538,595 503,135 518,905 518,9084 213 800
30 juil. 20195 610,735 611,005 496,775 511,075 511,0787 362 100
29 juil. 20195 598,655 624,345 590,825 601,105 601,1059 297 700
26 juil. 20195 572,725 614,255 568,835 610,055 610,0571 726 800
25 juil. 20195 646,735 672,775 549,665 578,055 578,05106 354 900
24 juil. 20195 617,865 627,085 583,145 605,875 605,8768 914 100
23 juil. 20195 590,605 638,665 580,525 618,165 618,1677 856 100
22 juil. 20195 550,305 575,745 545,615 567,025 567,0258 118 200
19 juil. 20195 580,995 598,005 534,255 552,345 552,3465 514 600
18 juil. 20195 538,035 585,815 533,475 550,555 550,5563 265 600
17 juil. 20195 602,255 621,215 567,855 571,715 571,7163 754 200
16 juil. 20195 574,185 626,795 573,365 614,385 614,3866 028 700
15 juil. 20195 581,115 606,485 550,865 578,215 578,2153 770 000
12 juil. 20195 559,165 587,845 552,585 572,865 572,8660 414 500
11 juil. 20195 589,685 592,305 548,955 551,955 551,9557 476 600
10 juil. 20195 562,445 606,185 557,665 567,595 567,5960 776 200
09 juil. 20195 578,345 582,775 544,625 572,105 572,1062 346 600
08 juil. 20195 580,265 598,975 572,775 589,195 589,1954 984 500
05 juil. 20195 613,925 616,635 573,355 593,725 593,7263 896 500
04 juil. 20195 622,805 629,795 613,035 620,735 620,7346 168 300
03 juil. 20195 579,245 618,815 579,045 618,815 618,8163 296 400
02 juil. 20195 578,385 582,915 556,765 576,825 576,8267 572 900
01 juil. 20195 584,135 611,285 567,915 567,915 567,9170 651 600
28 juin 20195 491,175 545,065 486,285 538,975 538,9777 991 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages