La bourse est fermée

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4 889,52+4,39 (+0,09 %)
À la clôture : 6:05PM CEST
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 août 20204 873,104 896,214 843,904 889,524 889,5262 365 400
06 août 20204 919,414 951,864 860,984 885,134 885,1380 000
05 août 20204 916,964 954,604 907,414 933,344 933,3475 000
04 août 20204 905,664 920,804 856,654 889,524 889,5286 945 300
03 août 20204 797,064 899,524 763,604 875,934 875,93104 619 900
31 juil. 20204 866,244 902,904 783,694 783,694 783,69129 676 300
30 juil. 20204 952,084 952,384 801,024 852,944 852,94137 065 700
29 juil. 20204 948,484 978,504 945,584 958,744 958,7475 517 100
28 juil. 20204 930,104 950,014 893,634 928,944 928,9478 674 500
27 juil. 20204 944,304 957,774 923,194 939,624 939,6274 167 000
24 juil. 20204 973,734 982,124 925,414 956,434 956,4376 465 000
23 juil. 20205 064,725 083,975 019,215 033,765 033,7679 473 700
22 juil. 20205 098,485 099,295 028,485 037,125 037,1275 799 200
21 juil. 20205 129,785 172,985 097,425 104,285 104,2885 800
20 juil. 20205 058,485 100,795 015,115 093,185 093,1865 186 800
17 juil. 20205 088,005 091,135 045,075 069,425 069,4282 550 600
16 juil. 20205 076,525 105,125 048,325 085,285 085,2869 535 800
15 juil. 20205 045,925 145,335 039,195 108,985 108,9897 819 900
14 juil. 20204 990,485 007,464 941,735 007,465 007,4683 503 800
13 juil. 20205 026,205 060,434 980,125 056,235 056,2375 191 300
10 juil. 20204 891,614 974,374 882,504 970,484 970,4882 357 100
09 juil. 20205 006,525 014,854 911,564 921,014 921,0183 118 100
08 juil. 20205 004,825 040,524 969,834 981,134 981,1379 877 900
07 juil. 20205 054,045 056,525 009,035 043,735 043,7375 993 100
06 juil. 20205 112,505 121,725 059,075 081,515 081,5188 500
03 juil. 20205 056,675 062,514 982,245 007,145 007,1461 984 900
02 juil. 20204 963,135 072,714 956,665 049,385 049,38115 448 500
01 juil. 20204 939,804 963,374 851,374 926,944 926,9494 498 400
30 juin 20204 958,944 967,354 901,964 935,994 935,99102 399 800
29 juin 20204 887,234 977,634 867,334 945,464 945,4694 421 100
26 juin 20204 965,725 014,834 908,154 909,644 909,6484 000
25 juin 20204 860,164 941,964 795,054 918,584 918,5899 381 800
24 juin 20204 985,635 004,044 871,364 871,364 871,3697 104 300
23 juin 20204 972,885 046,314 962,605 017,685 017,68101 534 900
22 juin 20204 928,015 006,404 902,064 948,704 948,7084 695 500
19 juin 20204 997,535 040,474 979,454 979,454 979,45219 575 400
18 juin 20204 978,305 017,184 908,604 958,754 958,75101 195 000
17 juin 20204 952,575 026,844 952,574 995,974 995,97107 060 900
16 juin 20204 922,795 006,794 887,564 952,464 952,46144 445 800
15 juin 20204 716,984 841,534 691,814 815,724 815,72111 889 900
12 juin 20204 774,114 940,794 759,174 839,264 839,26133 164 300
11 juin 20204 925,954 956,304 815,604 815,604 815,60161 274 600
10 juin 20205 119,865 152,455 043,575 053,425 053,42121 335 100
09 juin 20205 187,095 203,425 053,215 095,115 095,11160 534 800
08 juin 20205 159,305 213,675 137,205 175,525 175,52152 914 400
05 juin 20205 060,925 199,655 060,925 197,795 197,79186 841 500
04 juin 20204 994,185 052,754 966,825 011,985 011,98138 794 600
03 juin 20204 911,455 026,454 909,995 022,385 022,38160 112 800
02 juin 20204 799,884 880,154 795,284 858,974 858,97126 839 400
01 juin 20204 776,724 782,034 721,634 762,784 762,7875 978 000
29 mai 20204 733,984 768,854 695,364 695,444 695,44167 179 700
28 mai 20204 718,114 784,094 701,524 771,394 771,39127 442 900
27 mai 20204 621,774 711,994 614,414 688,744 688,74177 960 100
26 mai 20204 588,304 619,844 573,894 606,244 606,24140 172 500
25 mai 20204 482,544 539,914 451,564 539,914 539,9165 971 900
22 mai 20204 381,824 475,354 368,804 444,564 444,5699 188 200
21 mai 20204 443,924 498,084 429,274 445,454 445,4588 243 500
20 mai 20204 434,624 499,794 396,204 496,984 496,98107 244 100
19 mai 20204 536,074 536,074 421,114 458,164 458,16138 767 200
18 mai 20204 361,034 508,954 354,734 498,344 498,34119 506 400
15 mai 20204 314,974 335,774 255,194 277,634 277,63111 236 400
14 mai 20204 294,014 313,264 194,584 273,134 273,13127 632 000
13 mai 20204 420,504 422,744 336,564 344,954 344,95103 285 300
12 mai 20204 473,434 499,394 453,654 472,504 472,5099 269 700
11 mai 20204 561,194 569,764 460,244 490,224 490,2283 493 200
08 mai 20204 538,094 560,194 519,594 549,644 549,6449 408 600
07 mai 20204 456,444 503,944 440,984 501,444 501,4478 225 400
06 mai 20204 484,164 484,164 425,784 433,384 433,3883 242 500
05 mai 20204 455,744 492,524 419,954 483,134 483,1393 373 300
04 mai 20204 413,144 427,744 362,134 378,234 378,23124 810 600
30 avr. 20204 693,284 719,744 554,914 572,184 572,18141 611 100
29 avr. 20204 566,294 678,934 552,814 671,114 671,11111 685 100
28 avr. 20204 507,424 601,944 493,514 569,794 569,79104 388 900
27 avr. 20204 479,864 505,264 448,054 505,264 505,2675 900 400
24 avr. 20204 387,034 448,734 366,094 393,324 393,3281 295 300
23 avr. 20204 450,194 495,904 395,754 451,004 451,0090 083 500
22 avr. 20204 382,204 417,574 361,444 411,804 411,8084 195 800
21 avr. 20204 467,494 477,314 357,464 357,464 357,4698 896 700
20 avr. 20204 531,344 531,344 426,244 528,304 528,3079 833 400
17 avr. 20204 470,924 550,784 464,094 499,014 499,01134 393 000
16 avr. 20204 402,384 418,654 318,904 350,164 350,16107 745 200
15 avr. 20204 511,874 525,504 335,594 353,724 353,72119 358 000
14 avr. 20204 553,554 577,844 497,564 523,914 523,91104 764 600
09 avr. 20204 512,304 543,694 409,044 506,854 506,85126 589 000
08 avr. 20204 397,364 442,754 333,094 442,754 442,7596 256 500
07 avr. 20204 489,404 527,604 379,274 438,274 438,27146 543 100
06 avr. 20204 298,504 353,214 268,524 346,144 346,14141 469 800
03 avr. 20204 204,814 214,594 142,284 154,584 154,58124 037 700
02 avr. 20204 243,844 265,564 143,164 220,964 220,96135 203 200
01 avr. 20204 259,944 266,694 186,454 207,244 207,24141 856 100
31 mars 20204 437,784 468,524 309,724 396,124 396,12151 397 700
30 mars 20204 362,094 379,154 216,414 378,514 378,51119 404 100
27 mars 20204 433,954 471,374 288,664 351,494 351,49144 021 100
26 mars 20204 332,794 543,584 296,064 543,584 543,58150 657 300
25 mars 20204 339,714 453,014 221,324 432,304 432,30176 942 500
24 mars 20204 087,614 242,704 038,064 242,704 242,70185 439 800
23 mars 20203 869,014 097,823 851,173 914,313 914,31195 845 200
20 mars 20204 066,794 109,113 984,304 048,804 048,80271 872 900
19 mars 20203 833,993 909,153 691,083 855,503 855,50199 534 100
18 mars 20203 905,533 908,723 726,453 754,843 754,84214 274 700
*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