La bourse ferme dans 8 h 2 min

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
7 285,76+22,39 (+0,31 %)
À partir de 09:13AM CEST. Marché ouvert.
Durée:
31 mars 2022 - 31 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 20237 271,197 288,377 271,197 285,767 285,76-
30 mars 20237 222,697 292,397 222,697 263,377 263,37-
29 mars 20237 141,057 201,257 125,127 186,997 186,9978 047 700
28 mars 20237 145,667 154,567 066,277 088,347 088,3471 634 200
27 mars 20237 103,537 119,597 039,097 078,277 078,2780 202 400
24 mars 20237 108,167 108,666 953,587 015,107 015,10-
23 mars 20237 118,147 149,927 073,507 139,257 139,25-
22 mars 20237 105,327 157,737 080,187 131,127 131,1265 186 100
21 mars 20237 089,017 150,337 083,817 112,917 112,9194 861 700
20 mars 20236 900,907 049,766 796,217 013,147 013,14-
17 mars 20237 086,107 104,756 895,736 925,406 925,40203 828 600
16 mars 20236 987,637 063,316 876,617 025,727 025,72132 832 700
15 mars 20237 123,207 123,206 861,636 885,716 885,71174 797 900
14 mars 20237 029,227 162,576 989,967 141,577 141,57100 862 300
13 mars 20237 211,447 211,446 979,557 011,507 011,50141 250 200
10 mars 20237 193,377 256,487 166,897 220,677 220,6799 781 300
09 mars 20237 317,437 333,227 274,057 315,887 315,8864 735 900
08 mars 20237 305,927 346,627 305,927 324,767 324,7656 907 200
07 mars 20237 355,877 398,037 336,207 339,277 339,2764 092 400
06 mars 20237 385,757 401,157 349,987 373,217 373,2168 683 500
03 mars 20237 313,487 358,047 308,157 348,127 348,12-
02 mars 20237 176,417 286,247 169,667 284,227 284,2270 461 500
01 mars 20237 279,347 327,297 219,407 234,257 234,2579 246 600
28 févr. 20237 253,547 317,987 249,477 267,937 267,93102 729 300
27 févr. 20237 243,037 324,037 243,037 295,557 295,5569 314 300
24 févr. 20237 359,767 366,077 187,277 187,277 187,2794 517 800
23 févr. 20237 309,037 357,687 301,427 317,437 317,4379 939 200
22 févr. 20237 282,497 307,827 231,637 299,267 299,2683 809 200
21 févr. 20237 319,937 342,687 241,217 308,657 308,6568 754 800
20 févr. 20237 361,217 363,417 318,737 335,617 335,6148 622 700
17 févr. 20237 311,147 368,007 267,777 347,727 347,7280 226 800
16 févr. 20237 346,307 387,297 325,757 366,167 366,1691 730 300
15 févr. 20237 206,837 318,787 200,737 300,867 300,8675 504 300
14 févr. 20237 225,307 271,487 204,517 213,817 213,8173 276 800
13 févr. 20237 147,487 213,947 138,917 208,597 208,5957 944 800
10 févr. 20237 165,417 182,927 074,637 129,737 129,7379 146 100
09 févr. 20237 179,647 225,887 179,647 188,367 188,3681 784 900
08 févr. 20237 181,587 190,867 119,837 119,837 119,8384 748 800
07 févr. 20237 145,847 154,517 108,467 132,357 132,3573 508 000
06 févr. 20237 181,977 187,277 104,527 137,107 137,1068 293 300
03 févr. 20237 136,407 233,947 113,427 233,947 233,9489 988 400
02 févr. 20237 110,037 184,697 079,417 166,277 166,2795 949 900
01 févr. 20237 087,207 110,217 059,617 077,117 077,1163 651 600
31 janv. 20237 075,097 088,977 025,537 082,427 082,4278 055 900
30 janv. 20237 054,247 103,667 030,957 082,017 082,0160 633 400
27 janv. 20237 085,477 117,487 062,697 097,217 097,2168 167 800
26 janv. 20237 095,117 117,537 078,027 095,997 095,9968 505 600
25 janv. 20237 057,827 070,846 999,937 043,887 043,8855 620 400
24 janv. 20237 053,047 064,697 011,407 050,487 050,4857 820 900
23 janv. 20237 014,917 044,516 988,517 032,027 032,0251 105 500
20 janv. 20236 996,227 015,966 965,456 995,996 995,9964 034 900
19 janv. 20237 047,647 056,146 946,746 951,876 951,8780 486 000
18 janv. 20237 073,627 115,207 072,457 083,397 083,3968 097 000
17 janv. 20237 036,917 104,907 020,827 077,167 077,1682 336 900
16 janv. 20237 036,487 052,527 016,327 043,317 043,3156 440 600
13 janv. 20236 989,597 035,826 977,867 023,507 023,5076 364 900
12 janv. 20236 947,347 015,706 946,306 975,686 975,6882 168 400
11 janv. 20236 879,106 946,676 874,716 924,196 924,1976 436 500
10 janv. 20236 882,016 885,446 845,816 869,146 869,1464 470 300
09 janv. 20236 861,596 928,436 851,666 907,366 907,3678 531 000
06 janv. 20236 772,946 860,956 757,466 860,956 860,95-
05 janv. 20236 744,506 792,096 732,046 761,506 761,5071 666 600
04 janv. 20236 660,606 780,836 659,836 776,436 776,4394 387 100
03 janv. 20236 580,096 696,106 580,096 623,896 623,8973 986 700
02 janv. 20236 521,076 601,116 518,216 594,576 594,5747 388 200
30 déc. 20226 533,126 540,516 470,646 473,766 473,7642 838 300
29 déc. 20226 486,656 577,086 474,736 573,476 573,4741 261 600
28 déc. 20226 561,506 572,126 505,676 510,496 510,4940 109 400
27 déc. 20226 559,636 579,336 543,266 550,666 550,6633 013 100
23 déc. 20226 513,206 533,586 476,056 504,906 504,9042 984 900
22 déc. 20226 587,506 614,356 503,886 517,976 517,9756 190 600
21 déc. 20226 469,116 586,486 467,576 580,246 580,2470 962 400
20 déc. 20226 418,696 468,946 388,236 450,436 450,4374 259 100
19 déc. 20226 470,936 510,466 470,936 473,296 473,2964 477 300
16 déc. 20226 505,636 515,706 418,956 452,636 452,63156 200 000
15 déc. 20226 674,296 680,226 503,006 522,776 522,77103 759 900
14 déc. 20226 727,756 733,856 694,336 730,796 730,7976 945 400
13 déc. 20226 672,226 823,106 642,096 744,986 744,9886 739 300
12 déc. 20226 647,906 681,306 634,976 650,556 650,5562 590 500
09 déc. 20226 671,786 680,096 618,276 677,646 677,6473 547 100
08 déc. 20226 677,006 679,576 629,366 647,316 647,3167 338 600
07 déc. 20226 687,346 696,656 642,446 660,596 660,5970 960 500
06 déc. 20226 677,496 704,746 656,936 687,796 687,7968 966 200
05 déc. 20226 728,716 738,976 685,526 696,966 696,9664 996 300
02 déc. 20226 728,866 767,726 689,766 742,256 742,2573 971 700
01 déc. 20226 784,606 791,316 730,556 753,976 753,9776 833 000
30 nov. 20226 706,676 743,606 678,756 738,556 738,55137 628 600
29 nov. 20226 686,966 695,866 649,886 668,976 668,9764 658 900
28 nov. 20226 678,116 693,926 641,306 665,206 665,2066 210 300
25 nov. 20226 710,366 725,006 686,636 712,486 712,4847 928 700
24 nov. 20226 683,446 730,166 679,806 707,326 707,3253 784 900
23 nov. 20226 677,976 681,416 642,036 679,096 679,0955 283 400
22 nov. 20226 643,706 669,176 615,586 657,536 657,5363 964 600
21 nov. 20226 625,106 649,766 613,926 634,456 634,4565 020 100
18 nov. 20226 620,586 667,206 601,566 644,466 644,4683 554 600
17 nov. 20226 624,476 634,736 522,286 576,126 576,1270 512 200
16 nov. 20226 647,406 656,336 587,206 607,226 607,2285 200 600
15 nov. 20226 626,826 684,096 621,826 641,666 641,6675 504 200
14 nov. 20226 622,426 662,076 603,566 609,176 609,1778 284 400
11 nov. 20226 612,936 636,816 573,876 594,626 594,6298 336 500
*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...