La bourse est fermée

CAC 40 (^FCHI)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
8 094,97-7,36 (-0,09 %)
À la clôture : 06:05PM CEST
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
10 nov. 20226 396,596 573,856 381,426 556,836 556,83115 490 300
09 nov. 20226 426,806 446,506 405,846 430,576 430,5765 301 500
08 nov. 20226 391,756 451,166 378,326 441,506 441,5063 537 800
07 nov. 20226 379,496 442,416 363,706 416,616 416,6174 724 700
04 nov. 20226 291,396 466,326 289,076 416,446 416,4499 100 700
03 nov. 20226 209,636 245,696 191,736 243,286 243,2870 824 300
02 nov. 20226 351,316 376,296 273,556 276,886 276,8868 322 300
01 nov. 20226 329,766 383,706 306,056 328,256 328,2560 553 400
31 oct. 20226 279,706 293,156 244,086 266,776 266,7766 506 100
28 oct. 20226 192,186 278,776 183,416 273,056 273,0572 520 200
27 oct. 20226 253,856 272,206 194,336 244,036 244,0385 178 900
26 oct. 20226 244,646 282,756 219,336 276,316 276,3168 833 800
25 oct. 20226 172,656 253,126 135,386 250,556 250,5578 255 100
24 oct. 20226 076,206 175,626 041,146 131,366 131,3678 770 900
21 oct. 20226 021,586 056,045 952,886 035,396 035,3972 699 400
20 oct. 20226 046,816 103,506 029,536 086,906 086,9062 634 500
19 oct. 20226 092,776 109,976 040,726 040,726 040,7266 384 700
18 oct. 20226 098,606 139,786 057,386 067,006 067,0066 543 800
17 oct. 20225 949,656 068,375 910,396 040,666 040,6663 825 900
14 oct. 20225 965,806 044,755 921,155 931,925 931,9280 215 500
13 oct. 20225 792,545 899,825 704,875 879,195 879,1986 713 000
12 oct. 20225 842,105 872,495 788,665 818,475 818,4770 096 900
11 oct. 20225 796,835 849,585 770,485 833,205 833,2066 016 800
10 oct. 20225 806,575 883,855 796,315 840,555 840,5564 916 700
07 oct. 20225 911,965 956,955 855,665 866,945 866,9465 700 300
06 oct. 20226 004,116 018,475 917,275 936,425 936,4263 735 200
05 oct. 20226 006,126 034,935 953,555 985,465 985,4675 121 600
04 oct. 20225 859,456 039,695 852,926 039,696 039,6995 391 900
03 oct. 20225 697,475 804,275 654,445 794,155 794,1580 848 100
30 sept. 20225 712,205 770,785 688,345 762,345 762,34102 731 500
29 sept. 20225 746,295 746,295 628,425 676,875 676,87102 422 800
28 sept. 20225 692,545 773,085 651,495 765,015 765,01106 668 700
27 sept. 20225 809,825 852,615 753,825 753,825 753,8285 032 200
26 sept. 20225 744,495 828,055 736,005 769,395 769,3978 603 600
23 sept. 20225 906,185 913,715 765,655 783,415 783,4192 468 500
22 sept. 20225 928,546 022,395 918,505 918,505 918,5072 756 700
21 sept. 20225 928,506 034,275 915,576 031,336 031,3370 185 800
20 sept. 20226 084,416 118,255 970,235 979,475 979,4777 470 600
19 sept. 20226 049,006 093,405 974,726 061,596 061,5951 601 200
16 sept. 20226 100,796 114,366 052,426 077,306 077,30153 174 600
15 sept. 20226 212,216 249,526 143,366 157,846 157,8474 835 300
14 sept. 20226 210,776 249,296 183,556 222,416 222,4175 468 700
13 sept. 20226 360,316 394,186 245,696 245,696 245,6979 001 400
12 sept. 20226 242,466 352,456 224,516 333,596 333,5977 476 100
09 sept. 20226 140,876 239,116 138,886 212,336 212,3372 211 000
08 sept. 20226 136,936 143,296 034,796 125,906 125,9075 081 400
07 sept. 20226 059,646 119,956 045,276 105,926 105,9271 611 100
06 sept. 20226 083,026 138,226 060,446 104,616 104,6154 762 700
05 sept. 20226 048,226 105,596 018,026 093,226 093,2265 693 400
02 sept. 20226 075,736 178,296 051,026 167,516 167,5176 451 600
01 sept. 20226 068,346 072,936 009,096 034,316 034,3174 056 000
31 août 20226 226,996 230,906 125,106 125,106 125,10109 610 300
30 août 20226 243,086 303,666 182,636 210,226 210,2265 574 600
29 août 20226 199,116 232,256 153,446 222,286 222,2854 873 600
26 août 20226 420,756 429,796 252,596 274,266 274,2667 384 400
25 août 20226 432,166 440,696 361,536 381,566 381,5649 495 300
24 août 20226 332,436 396,636 319,706 386,766 386,7652 703 400
23 août 20226 331,176 402,226 331,176 362,026 362,0260 089 800
22 août 20226 448,816 459,366 352,976 378,746 378,7478 589 600
19 août 20226 520,446 549,136 488,006 495,836 495,8365 894 600
18 août 20226 530,586 576,376 519,576 557,406 557,4052 233 900
17 août 20226 608,646 608,646 517,996 528,326 528,3262 910 000
16 août 20226 580,996 608,836 568,586 592,586 592,5856 347 800
15 août 20226 582,636 586,966 532,486 569,956 569,9541 045 400
12 août 20226 553,246 587,846 539,756 553,866 553,8659 404 000
11 août 20226 560,216 562,326 499,636 544,676 544,6763 494 500
10 août 20226 467,106 545,646 453,796 523,446 523,4467 978 700
09 août 20226 514,526 530,356 480,066 490,006 490,0060 132 500
08 août 20226 510,456 564,246 503,276 524,446 524,4457 501 500
05 août 20226 512,626 523,036 449,726 472,356 472,3571 657 900
04 août 20226 476,726 555,716 475,056 513,396 513,3975 071 500
03 août 20226 404,106 475,546 398,996 472,066 472,0678 438 000
02 août 20226 424,686 429,056 381,436 409,806 409,8066 079 400
01 août 20226 447,186 484,086 434,126 436,866 436,8664 439 900
29 juil. 20226 413,106 472,276 397,916 448,506 448,50103 116 600
28 juil. 20226 304,136 339,216 236,576 339,216 339,2192 169 500
27 juil. 20226 206,256 267,806 199,936 257,946 257,9469 640 600
26 juil. 20226 225,176 243,866 194,966 211,456 211,4560 556 300
25 juil. 20226 198,836 260,136 177,146 237,556 237,5560 387 200
22 juil. 20226 174,296 247,356 168,776 216,826 216,8268 727 100
21 juil. 20226 160,376 233,986 143,066 201,116 201,1178 627 800
20 juil. 20226 229,796 245,476 151,366 184,666 184,6676 814 600
19 juil. 20226 031,606 213,886 028,796 201,226 201,2274 716 500
18 juil. 20226 070,216 136,026 059,876 091,916 091,9159 881 400
15 juil. 20225 935,286 043,805 901,386 036,006 036,0076 205 700
14 juil. 20225 979,995 997,315 874,685 915,415 915,4172 944 000
13 juil. 20226 015,536 025,735 922,946 000,246 000,2470 802 000
*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...