Marchés français ouverture 1 h 55 min

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4 569,67-1,45 (-0,03 %)
À la clôture : 6:05PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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 803,444 803,444 803,444 803,444 803,44-
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
31 août 20205 041,345 067,554 942,184 947,224 947,2297 432 500
28 août 20205 031,315 031,534 970,645 002,945 002,9471 208 000
27 août 20205 052,265 052,265 005,465 015,975 015,9767 454 700
26 août 20204 991,635 050,104 977,945 048,435 048,4349 317 700
25 août 20205 023,065 073,615 008,275 008,275 008,2764 060 000
24 août 20204 948,715 013,704 948,715 007,895 007,8968 837 200
21 août 20204 927,614 939,254 839,084 896,334 896,3372 886 800
20 août 20204 914,694 937,954 888,154 911,244 911,2466 410 900
19 août 20204 934,794 977,234 917,534 977,234 977,2353 103 600
18 août 20204 951,985 001,294 924,154 938,064 938,0660 466 700
17 août 20204 972,594 995,554 937,724 971,944 971,9451 855 600
14 août 20205 018,955 018,954 921,584 962,934 962,9366 383 400
13 août 20205 055,425 079,025 037,555 042,385 042,3857 693 500
12 août 20205 017,735 096,535 010,805 073,315 073,3176 792 800
11 août 20204 952,415 052,124 949,055 027,995 027,9997 809 400
10 août 20204 905,274 937,634 878,584 909,514 909,5162 044 500
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 015 300
05 août 20204 916,964 954,604 907,414 933,344 933,3474 970 100
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 782 100
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 519 700
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 965,725 014,834 908,154 909,644 909,6483 954 200
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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...