La bourse est fermée

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
6 669,85-3,25 (-0,05 %)
À la clôture : 5:56PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 oct. 20216 690,956 692,146 650,846 669,856 669,85-
18 oct. 20216 697,296 697,606 642,166 673,106 673,1064 526 000
15 oct. 20216 714,266 746,816 703,266 727,526 727,52-
14 oct. 20216 651,186 692,946 618,796 685,216 685,2171 368 900
13 oct. 20216 539,616 606,366 510,276 597,386 597,3875 938 000
12 oct. 20216 495,156 548,116 491,586 548,116 548,1169 996 000
11 oct. 20216 546,076 574,226 522,556 570,546 570,5468 968 500
08 oct. 20216 609,516 617,346 559,996 559,996 559,9970 183 900
07 oct. 20216 563,246 616,536 545,746 600,196 600,1991 000 400
06 oct. 20216 509,606 510,476 421,646 493,126 493,1298 813 600
05 oct. 20216 481,726 577,296 481,726 576,286 576,2886 146 000
04 oct. 20216 484,906 540,966 452,786 477,666 477,6673 993 600
01 oct. 20216 421,106 535,466 412,706 517,696 517,6994 022 900
30 sept. 20216 615,996 621,756 509,236 520,016 520,01112 651 000
29 sept. 20216 549,416 590,816 538,116 560,806 560,8086 064 200
28 sept. 20216 634,726 643,586 491,426 506,506 506,50117 799 600
27 sept. 20216 683,856 688,766 647,086 650,916 650,9189 455 000
24 sept. 20216 675,736 678,656 625,436 638,466 638,4670 090 500
23 sept. 20216 691,086 718,806 667,366 701,986 701,9882 926 000
22 sept. 20216 612,106 642,316 595,936 637,006 637,0091 076 800
21 sept. 20216 513,756 570,136 513,756 552,736 552,73136 740 400
20 sept. 20216 450,396 471,096 389,626 455,816 455,81120 069 400
17 sept. 20216 679,456 697,086 551,626 570,196 570,19214 025 500
16 sept. 20216 613,716 663,416 612,166 622,596 622,5979 574 500
15 sept. 20216 654,836 659,276 577,026 583,626 583,6281 904 200
14 sept. 20216 672,196 677,076 613,526 652,976 652,9763 626 300
13 sept. 20216 688,776 722,006 670,856 676,936 676,9361 573 900
10 sept. 20216 707,336 722,736 651,066 663,776 663,7770 636 600
09 sept. 20216 618,826 708,336 605,096 684,726 684,7263 555 000
08 sept. 20216 688,846 712,056 628,986 668,896 668,8968 566 500
07 sept. 20216 731,366 749,146 721,356 726,076 726,0748 024 800
06 sept. 20216 704,356 756,406 700,456 743,506 743,5041 892 000
03 sept. 20216 758,386 758,386 667,396 689,996 689,9963 290 200
02 sept. 20216 753,186 778,336 747,176 763,086 763,0856 090 600
01 sept. 20216 736,446 784,666 730,176 758,696 758,6975 866 000
31 août 20216 692,856 708,146 650,906 680,186 680,1896 775 900
30 août 20216 690,286 697,526 675,326 687,306 687,3037 296 500
27 août 20216 658,276 682,156 644,686 681,926 681,9243 959 300
26 août 20216 646,376 673,946 618,696 666,036 666,0350 801 600
25 août 20216 683,186 684,216 667,256 676,486 676,4848 823 600
24 août 20216 717,776 717,776 634,696 664,316 664,3148 958 200
23 août 20216 699,326 699,326 657,146 683,106 683,1056 007 000
20 août 20216 602,956 633,196 567,936 626,116 626,1166 755 800
19 août 20216 665,126 671,176 560,746 605,896 605,8996 566 200
18 août 20216 824,646 828,336 759,746 770,116 770,1155 662 800
17 août 20216 812,426 827,496 789,116 819,846 819,8456 251 300
16 août 20216 849,686 863,746 817,436 838,776 838,7749 720 100
13 août 20216 888,486 913,676 885,646 896,046 896,0449 869 700
12 août 20216 861,446 891,296 854,996 882,476 882,4753 045 300
11 août 20216 840,286 867,116 821,216 857,996 857,9954 453 800
10 août 20216 817,636 833,126 811,776 820,216 820,2148 652 800
09 août 20216 818,546 832,776 806,986 813,186 813,1847 885 100
06 août 20216 772,496 832,946 763,016 816,966 816,9667 227 300
05 août 20216 750,866 788,696 750,866 781,196 781,1962 368 500
04 août 20216 751,156 766,616 730,606 746,236 746,2368 209 400
03 août 20216 692,606 749,886 688,126 723,816 723,8176 009 700
02 août 20216 657,956 690,806 639,316 675,906 675,9072 373 600
30 juil. 20216 608,166 648,206 596,996 612,766 612,7697 436 800
29 juil. 20216 647,086 671,126 633,776 633,776 633,7794 988 900
28 juil. 20216 547,476 609,316 530,746 609,316 609,3155 290 600
27 juil. 20216 565,196 578,046 516,576 531,926 531,9260 870 400
26 juil. 20216 532,016 588,096 517,056 578,606 578,60-
23 juil. 20216 518,606 574,866 510,276 568,826 568,8256 119 000
22 juil. 20216 498,316 525,216 474,056 481,596 481,5958 412 300
21 juil. 20216 382,366 471,656 381,946 464,486 464,4882 556 600
20 juil. 20216 325,166 386,466 304,856 346,856 346,8582 160 100
19 juil. 20216 398,846 403,516 253,256 295,976 295,97-
16 juil. 20216 524,956 526,766 418,256 460,086 460,08-
15 juil. 20216 538,416 554,796 471,076 493,366 493,36-
14 juil. 20216 533,806 565,206 530,916 558,386 558,38-
13 juil. 20216 561,746 569,376 536,456 558,476 558,4762 056 500
12 juil. 20216 525,116 567,986 479,546 559,256 559,2561 855 900
09 juil. 20216 435,296 532,566 429,676 529,426 529,4284 934 900
08 juil. 20216 479,406 483,326 348,646 396,736 396,73110 791 300
07 juil. 20216 529,496 550,956 497,756 527,726 527,7282 080 600
06 juil. 20216 551,006 561,516 483,206 507,486 507,4872 349 800
05 juil. 20216 545,986 582,876 520,386 567,546 567,5445 905 300
02 juil. 20216 572,006 582,796 540,126 552,866 552,8657 451 500
01 juil. 20216 549,826 588,146 502,056 553,826 553,8269 789 700
30 juin 20216 562,176 575,846 474,436 507,836 507,8388 781 800
29 juin 20216 564,076 599,886 561,096 567,436 567,4361 812 500
28 juin 20216 611,996 633,736 556,886 558,026 558,0263 796 100
25 juin 20216 637,686 641,906 604,866 622,876 622,87-
24 juin 20216 576,076 639,836 572,816 631,156 631,1574 425 300
23 juin 20216 616,736 619,026 551,076 551,076 551,0770 376 800
22 juin 20216 609,986 622,206 583,506 611,506 611,5065 102 500
21 juin 20216 525,036 607,996 511,936 602,546 602,5478 939 300
18 juin 20216 657,236 687,296 560,126 569,166 569,16170 613 700
17 juin 20216 636,706 674,376 631,636 666,266 666,2670 681 800
16 juin 20216 657,526 659,386 632,366 652,656 652,6569 886 300
15 juin 20216 643,426 655,666 634,456 639,526 639,5267 447 800
14 juin 20216 625,556 650,166 599,276 616,356 616,3564 515 600
11 juin 20216 550,306 607,616 549,836 600,666 600,6668 896 800
10 juin 20216 574,596 574,596 526,236 546,496 546,4975 224 400
09 juin 20216 561,936 570,826 533,376 563,456 563,4561 452 400
08 juin 20216 545,696 574,216 540,716 551,016 551,0165 450 600
07 juin 20216 509,986 560,396 485,806 543,566 543,5657 848 800
04 juin 20216 514,276 517,936 497,396 515,666 515,6651 796 200
03 juin 20216 518,586 522,236 473,676 507,926 507,9255 257 300
02 juin 20216 489,906 521,826 482,106 521,526 521,5255 390 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...