Marchés français ouverture 3 h 46 min

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
8 141,46-54,50 (-0,66 %)
À la clôture : 06:05PM CEST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20248 163,178 167,508 097,988 141,468 141,46-
20 mai 20248 178,638 221,308 175,468 195,978 195,9734 697 000
17 mai 20248 176,798 192,928 135,808 167,508 167,5063 196 600
16 mai 20248 239,778 239,778 183,198 188,498 188,4950 655 300
15 mai 20248 241,688 253,108 203,408 239,998 239,9954 875 300
14 mai 20248 213,818 233,188 187,698 225,808 225,8051 519 900
13 mai 20248 211,078 223,818 186,778 209,288 209,2848 113 100
10 mai 20248 232,658 259,198 211,208 219,148 219,1457 091 000
09 mai 20248 123,928 191,928 114,888 187,658 187,6539 071 500
08 mai 20248 093,628 157,488 089,288 131,418 131,4153 988 400
07 mai 20248 036,758 077,648 006,318 075,688 075,6858 688 300
06 mai 20247 975,868 033,237 961,457 996,647 996,6443 781 100
03 mai 20247 943,878 003,957 921,217 957,577 957,5769 643 700
02 mai 20247 954,017 956,527 908,637 914,657 914,6575 730 100
30 avr. 20248 073,648 081,717 971,807 984,937 984,9376 456 900
29 avr. 20248 116,438 128,008 065,158 065,158 065,1555 164 400
26 avr. 20248 072,238 114,638 024,628 088,248 088,2465 898 300
25 avr. 20248 094,558 095,437 955,518 016,658 016,6570 130 400
24 avr. 20248 105,228 146,968 078,778 091,868 091,8669 590 900
23 avr. 20248 064,328 111,178 052,578 105,788 105,7864 048 300
22 avr. 20248 068,148 071,818 007,458 040,368 040,3656 900 500
19 avr. 20247 971,688 039,487 946,848 022,418 022,41-
18 avr. 20248 013,918 039,197 976,408 023,268 023,2657 583 000
17 avr. 20247 958,528 060,997 958,007 981,517 981,5159 951 900
16 avr. 20247 899,367 975,967 899,367 932,617 932,6173 138 700
15 avr. 20248 051,268 126,388 028,848 045,118 045,1153 987 200
12 avr. 20248 092,458 118,027 980,398 010,838 010,8359 193 000
11 avr. 20248 048,168 092,827 974,068 023,748 023,7462 259 400
10 avr. 20248 101,048 101,477 976,018 045,388 045,3856 907 100
09 avr. 20248 090,478 103,208 032,278 049,178 049,1752 222 200
08 avr. 20248 050,028 145,228 049,518 119,308 119,3049 226 900
05 avr. 20248 050,258 062,018 019,298 061,318 061,3165 166 400
04 avr. 20248 154,418 189,668 137,988 151,558 151,5549 450 700
03 avr. 20248 144,968 160,048 120,958 153,238 153,2363 544 700
02 avr. 20248 195,658 253,058 121,398 130,058 130,0571 702 800
28 mars 20248 216,778 253,598 205,818 205,818 205,8163 579 600
27 mars 20248 186,078 230,388 174,268 204,818 204,8149 550 700
26 mars 20248 160,648 188,538 136,648 184,758 184,7554 983 800
25 mars 20248 147,808 165,958 101,838 151,608 151,6045 329 300
22 mars 20248 149,238 179,328 129,178 151,928 151,9250 219 300
21 mars 20248 228,718 229,258 139,528 179,728 179,7260 104 600
20 mars 20248 149,718 168,238 125,658 161,418 161,4144 956 100
19 mars 20248 145,508 202,368 140,608 201,058 201,0551 448 700
18 mars 20248 175,988 184,348 134,148 148,148 148,1444 608 500
15 mars 20248 163,198 212,698 155,698 164,358 164,35151 117 200
14 mars 20248 158,278 218,078 153,698 161,428 161,4262 287 100
13 mars 20248 104,348 156,648 090,318 137,588 137,5863 153 200
12 mars 20248 052,168 094,078 000,238 087,488 087,4868 922 600
11 mars 20247 985,378 025,417 984,068 019,738 019,7350 594 200
08 mars 20248 018,108 048,098 008,048 028,018 028,0150 762 700
07 mars 20247 925,418 029,377 905,418 016,228 016,2263 194 300
06 mars 20247 925,797 969,457 919,377 954,747 954,7453 369 000
05 mars 20247 946,897 963,967 923,717 932,827 932,8249 947 000
04 mars 20247 934,357 956,417 916,717 956,417 956,4144 552 100
01 mars 20247 950,667 964,787 900,487 934,177 934,1751 109 100
29 févr. 20247 972,867 977,687 927,437 927,437 927,43108 526 900
28 févr. 20247 947,237 956,737 931,677 954,397 954,3952 757 500
27 févr. 20247 926,687 955,487 917,087 948,407 948,4050 397 300
26 févr. 20247 950,157 953,157 922,897 929,827 929,8250 915 600
23 févr. 20247 921,957 976,407 907,847 966,687 966,6856 243 600
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
*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...