La bourse est fermée

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
6 161,68-7,73 (-0,13 %)
À la clôture : 6:05PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 20216 167,326 183,026 151,526 161,686 161,68-
09 avr. 20216 171,606 188,486 161,426 169,416 169,4165 261 400
08 avr. 20216 153,366 171,456 146,226 165,726 165,7266 071 200
07 avr. 20216 137,636 154,386 118,916 130,666 130,66-
06 avr. 20216 155,226 159,106 125,746 131,346 131,3473 632 700
01 avr. 20216 079,676 106,126 063,866 102,966 102,9675 221 700
31 mars 20216 085,026 097,746 060,246 067,236 067,2385 387 300
30 mars 20216 044,546 095,086 041,396 088,046 088,0476 904 000
29 mars 20215 995,006 029,595 985,366 015,516 015,5167 745 900
26 mars 20215 979,236 002,955 962,465 988,815 988,8180 680 200
25 mars 20215 911,045 952,415 886,005 952,415 952,4173 423 600
24 mars 20215 901,645 948,675 890,555 947,295 947,2980 552 800
23 mars 20215 943,315 968,565 921,835 945,305 945,3075 656 900
22 mars 20215 960,855 987,235 943,715 968,485 968,4876 067 200
19 mars 20216 021,136 047,655 983,615 997,965 997,96212 881 400
18 mars 20216 076,216 082,926 044,326 062,796 062,7991 171 900
17 mars 20216 048,316 062,366 037,256 054,826 054,82806 600
16 mars 20216 050,406 061,196 034,766 055,436 055,43846 600
15 mars 20216 069,096 089,206 018,556 035,976 035,9778 751 000
12 mars 20216 030,636 046,556 017,416 046,556 046,5572 235 700
11 mars 20216 004,166 033,765 995,416 033,766 033,7685 660 900
10 mars 20215 915,175 993,635 912,355 990,555 990,5584 108 900
09 mars 20215 903,265 937,815 895,335 924,975 924,9798 009 300
08 mars 20215 822,925 912,505 799,055 902,995 902,99-
05 mars 20215 794,485 837,555 755,605 782,655 782,6599 553 700
04 mars 20215 800,735 844,695 797,675 830,655 830,6596 687 500
03 mars 20215 841,205 871,435 788,665 830,065 830,0691 437 400
02 mars 20215 774,625 835,745 773,525 809,735 809,7378 464 500
01 mars 20215 770,895 804,355 765,805 792,795 792,7983 783 600
26 févr. 20215 715,695 768,035 688,265 703,225 703,22126 426 700
25 févr. 20215 824,725 834,365 783,895 783,895 783,8999 039 600
24 févr. 20215 769,215 804,145 758,305 797,985 797,9883 298 700
23 févr. 20215 781,245 804,905 721,925 779,845 779,84-
22 févr. 20215 737,475 776,645 703,485 767,445 767,4483 870 900
19 févr. 20215 737,195 784,905 733,845 773,555 773,5595 515 600
18 févr. 20215 757,755 779,015 720,585 728,335 728,3395 205 800
17 févr. 20215 762,015 790,275 752,855 765,845 765,8489 772 300
16 févr. 20215 796,435 797,925 768,965 786,535 786,5369 738 200
15 févr. 20215 732,305 801,385 722,165 786,255 786,2595 598 000
12 févr. 20215 651,675 705,025 627,995 703,675 703,6774 872 400
11 févr. 20215 684,945 692,005 656,805 669,825 669,8285 822 100
10 févr. 20215 719,325 719,325 647,285 670,805 670,8080 605 800
09 févr. 20215 703,535 703,535 674,435 691,545 691,5474 734 600
08 févr. 20215 688,685 714,285 673,635 686,035 686,0375 598 300
05 févr. 20215 638,745 673,035 627,845 659,265 659,2690 026 000
04 févr. 20215 568,395 613,955 566,585 608,545 608,5484 653 400
03 févr. 20215 610,595 626,415 554,095 563,055 563,0581 321 400
02 févr. 20215 510,625 574,775 509,245 563,115 563,1192 321 700
01 févr. 20215 441,435 481,675 429,785 461,685 461,6875 051 100
29 janv. 20215 421,535 474,805 399,215 399,215 399,21109 393 800
28 janv. 20215 407,745 525,955 379,225 510,525 510,52113 180 800
27 janv. 20215 517,535 545,455 401,435 459,625 459,62123 358 200
26 janv. 20215 473,255 555,285 471,095 523,525 523,5284 017 800
25 janv. 20215 579,735 584,405 453,245 472,365 472,36103 153 900
22 janv. 20215 568,885 573,715 511,445 559,575 559,5789 454 700
21 janv. 20215 660,275 665,985 589,805 590,795 590,7987 605 000
20 janv. 20215 615,415 646,065 602,495 628,445 628,4478 552 400
19 janv. 20215 647,755 655,225 592,205 598,615 598,6189 498 100
18 janv. 20215 584,855 618,425 584,595 617,275 617,2762 122 300
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-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...