La bourse est fermée

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
5 628,44+29,83 (+0,53 %)
À la clôture : 6:05PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 20215 615,415 646,065 602,495 628,445 628,44-
19 janv. 20215 647,755 655,225 592,205 598,615 598,6189 498 100
18 janv. 2021------
15 janv. 20215 648,705 656,455 563,745 611,695 611,69127 619 000
14 janv. 20215 662,175 690,495 656,755 681,145 681,14104 615 600
13 janv. 20215 648,965 679,075 643,755 662,675 662,67109 764 000
12 janv. 20215 672,205 679,065 636,755 650,975 650,9773 935 200
11 janv. 20215 684,665 704,095 629,465 662,435 662,4376 382 800
08 janv. 20215 711,585 721,895 676,155 706,885 706,8887 558 400
07 janv. 20215 651,045 689,285 629,495 669,855 669,8591 729 600
06 janv. 20215 601,015 648,425 553,395 630,605 630,60116 286 300
05 janv. 20215 561,605 603,665 530,485 564,605 564,6079 263 400
04 janv. 20215 614,045 656,425 567,975 588,965 588,9682 741 000
31 déc. 20205 573,205 598,935 551,415 551,415 551,41-
30 déc. 20205 603,725 625,605 594,115 599,415 599,4135 280 300
29 déc. 20205 610,135 625,525 603,745 611,795 611,79-
28 déc. 20205 562,045 601,005 547,905 588,385 588,3844 706 900
24 déc. 20205 542,495 545,715 517,015 522,015 522,01-
23 déc. 20205 472,145 539,165 472,035 527,595 527,5959 208 500
22 déc. 20205 411,155 477,875 411,155 466,865 466,86-
21 déc. 20205 392,555 422,105 306,585 393,345 393,34122 849 400
18 déc. 20205 533,785 581,965 519,175 527,845 527,84173 234 900
17 déc. 20205 578,795 585,515 547,595 549,465 549,46-
16 déc. 20205 551,455 589,765 515,505 547,685 547,68-
15 déc. 20205 521,795 565,525 517,065 530,315 530,31-
14 déc. 20205 547,305 577,185 527,845 527,845 527,84-
11 déc. 20205 528,145 532,815 466,565 507,555 507,5596 872 800
10 déc. 20205 558,965 572,805 511,485 549,655 549,65-
09 déc. 20205 590,195 599,415 545,945 546,825 546,8290 861 600
08 déc. 20205 553,795 574,575 521,875 560,675 560,67-
07 déc. 20205 594,505 595,835 535,425 573,385 573,3886 156 600
04 déc. 20205 574,125 616,625 574,125 609,155 609,15-
03 déc. 20205 581,535 584,105 546,295 574,365 574,36-
02 déc. 20205 563,055 585,875 549,795 583,015 583,01-
01 déc. 20205 542,465 589,685 529,255 581,645 581,64-
30 nov. 20205 564,165 599,945 518,555 518,555 518,55-
27 nov. 20205 563,045 612,765 556,625 598,185 598,1884 633 600
26 nov. 20205 589,385 592,785 559,725 566,795 566,7965 753 800
25 nov. 20205 577,975 589,785 545,015 571,295 571,29-
24 nov. 20205 546,075 574,695 536,115 558,425 558,42-
23 nov. 20205 543,835 555,835 492,155 492,155 492,1595 986 700
20 nov. 20205 463,995 524,255 461,395 495,895 495,89-
19 nov. 20205 458,025 490,185 449,455 474,665 474,66-
18 nov. 20205 468,175 521,015 452,125 511,455 511,45-
17 nov. 20205 468,295 487,315 441,265 483,005 483,00-
16 nov. 20205 430,575 518,915 402,315 471,485 471,48-
13 nov. 20205 343,325 411,125 343,255 380,165 380,16-
12 nov. 20205 394,375 421,405 348,635 362,575 362,57-
11 nov. 20205 433,665 462,955 408,675 445,215 445,21-
10 nov. 20205 351,315 439,085 327,225 418,975 418,97-
09 nov. 20205 036,925 387,495 021,335 336,325 336,32-
06 nov. 20204 964,264 997,744 915,244 960,884 960,88-
05 nov. 20204 956,024 998,194 942,184 983,994 983,99-
04 nov. 20204 736,464 926,564 730,314 922,854 922,85-
03 nov. 20204 743,864 812,294 730,234 805,614 805,61-
02 nov. 20204 614,954 705,114 581,864 691,144 691,14-
30 oct. 20204 519,374 601,744 519,374 594,244 594,24-
29 oct. 20204 571,134 606,724 512,574 569,674 569,67-
28 oct. 20204 635,194 640,634 521,614 571,124 571,12-
27 oct. 20204 818,984 818,984 723,704 730,664 730,66-
26 oct. 20204 844,644 896,474 814,994 816,124 816,12-
23 oct. 20204 843,284 934,714 843,144 909,644 909,6480 388 100
22 oct. 20204 830,444 873,904 783,654 851,384 851,3889 673 900
21 oct. 20204 945,334 945,334 849,014 853,954 853,9577 277 800
20 oct. 20204 932,874 968,614 914,494 929,284 929,2889 484 700
19 oct. 20204 955,394 993,394 881,464 942,624 942,6244 905 900
16 oct. 20204 904,104 957,604 875,764 935,864 935,86103 413 300
15 oct. 20204 873,034 881,314 808,584 837,424 837,42106 038 500
14 oct. 20204 956,694 965,324 928,434 941,664 941,6671 558 400
13 oct. 20204 976,284 976,584 928,644 947,614 947,6181 146 200
12 oct. 20204 952,474 998,514 944,004 979,294 979,2974 090 900
09 oct. 20204 925,414 954,024 918,064 946,814 946,8182 326 900
08 oct. 20204 910,494 936,044 877,104 911,944 911,9476 900 000
07 oct. 20204 888,494 915,634 865,264 882,004 882,0090 531 200
06 oct. 20204 881,804 925,714 850,364 895,464 895,4688 768 400
05 oct. 20204 863,634 876,864 842,264 871,874 871,8773 984 600
02 oct. 20204 769,434 824,884 757,224 824,884 824,8878 027 700
01 oct. 20204 850,204 871,834 804,774 824,044 824,0490 319 600
30 sept. 20204 793,194 854,024 782,694 803,444 803,4498 788 900
29 sept. 20204 832,874 846,634 806,454 832,074 832,0773 788 000
28 sept. 20204 806,144 849,974 788,184 843,274 843,2796 864 500
25 sept. 20204 754,814 758,054 666,264 729,664 729,6696 957 900
24 sept. 20204 746,104 806,834 744,044 762,624 762,6297 836 800
23 sept. 20204 824,174 871,454 802,264 802,264 802,2686 947 200
22 sept. 20204 809,574 827,004 772,844 772,844 772,8492 909 500
21 sept. 20204 949,764 949,764 779,214 792,044 792,04128 894 100
18 sept. 20205 035,945 041,334 978,184 978,184 978,18279 158 000
17 sept. 20205 005,895 053,324 995,655 039,505 039,5085 821 100
16 sept. 20205 065,755 091,525 029,565 074,425 074,4281 456 400
15 sept. 20205 056,905 087,995 035,105 067,935 067,9379 316 700
14 sept. 20205 071,875 087,525 034,915 051,885 051,8857 540 800
11 sept. 20205 014,975 053,634 997,865 034,145 034,1470 572 900
10 sept. 20205 039,485 062,895 005,845 023,935 023,9370 699 400
09 sept. 20204 980,465 058,354 973,365 042,985 042,9886 318 500
08 sept. 20205 052,885 061,604 935,384 973,524 973,5285 589 800
07 sept. 20204 979,875 064,644 979,875 053,725 053,7261 686 000
04 sept. 20204 974,695 068,884 928,794 965,074 965,07108 586 000
03 sept. 20205 074,645 131,394 982,345 009,525 009,5293 616 800
02 sept. 20204 969,625 062,014 959,645 031,745 031,7486 998 900
01 sept. 20204 974,424 993,564 892,834 938,104 938,1091 322 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...