U.S. markets close in 57 minutes

CAC 40 (^FCHI)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
8,105.78+65.42 (+0.81%)
Al cierre: 06:05PM CEST
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20248,064.328,111.178,052.578,105.788,105.78-
22 abr 20248,068.148,071.818,007.458,040.368,040.3656,900,500
19 abr 20247,971.688,039.487,946.848,022.418,022.41-
18 abr 20248,013.918,039.197,976.408,023.268,023.2657,583,000
17 abr 20247,958.528,060.997,958.007,981.517,981.5159,951,900
16 abr 20247,899.367,975.967,899.367,932.617,932.6173,138,700
15 abr 20248,051.268,126.388,028.848,045.118,045.1153,987,200
12 abr 20248,092.458,118.027,980.398,010.838,010.8359,193,000
11 abr 20248,048.168,092.827,974.068,023.748,023.7462,259,400
10 abr 20248,101.048,101.477,976.018,045.388,045.3856,907,100
09 abr 20248,090.478,103.208,032.278,049.178,049.1752,222,200
08 abr 20248,050.028,145.228,049.518,119.308,119.3049,226,900
05 abr 20248,050.258,062.018,019.298,061.318,061.3165,166,400
04 abr 20248,154.418,189.668,137.988,151.558,151.5549,450,700
03 abr 20248,144.968,160.048,120.958,153.238,153.2363,544,700
02 abr 20248,195.658,253.058,121.398,130.058,130.0571,702,800
28 mar 20248,216.778,253.598,205.818,205.818,205.8163,579,600
27 mar 20248,186.078,230.388,174.268,204.818,204.8149,550,700
26 mar 20248,160.648,188.538,136.648,184.758,184.7554,983,800
25 mar 20248,147.808,165.958,101.838,151.608,151.6045,329,300
22 mar 20248,149.238,179.328,129.178,151.928,151.9250,219,300
21 mar 20248,228.718,229.258,139.528,179.728,179.7260,104,600
20 mar 20248,149.718,168.238,125.658,161.418,161.4144,956,100
19 mar 20248,145.508,202.368,140.608,201.058,201.0551,448,700
18 mar 20248,175.988,184.348,134.148,148.148,148.1444,608,500
15 mar 20248,163.198,212.698,155.698,164.358,164.35151,117,200
14 mar 20248,158.278,218.078,153.698,161.428,161.4262,287,100
13 mar 20248,104.348,156.648,090.318,137.588,137.5863,153,200
12 mar 20248,052.168,094.078,000.238,087.488,087.4868,922,600
11 mar 20247,985.378,025.417,984.068,019.738,019.7350,594,200
08 mar 20248,018.108,048.098,008.048,028.018,028.0150,762,700
07 mar 20247,925.418,029.377,905.418,016.228,016.2263,194,300
06 mar 20247,925.797,969.457,919.377,954.747,954.7453,369,000
05 mar 20247,946.897,963.967,923.717,932.827,932.8249,947,000
04 mar 20247,934.357,956.417,916.717,956.417,956.4144,552,100
01 mar 20247,950.667,964.787,900.487,934.177,934.1751,109,100
29 feb 20247,972.867,977.687,927.437,927.437,927.43108,526,900
28 feb 20247,947.237,956.737,931.677,954.397,954.3952,757,500
27 feb 20247,926.687,955.487,917.087,948.407,948.4050,397,300
26 feb 20247,950.157,953.157,922.897,929.827,929.8250,915,600
23 feb 20247,921.957,976.407,907.847,966.687,966.6856,243,600
22 feb 20247,875.887,923.967,855.017,911.607,911.6069,989,500
21 feb 20247,802.047,821.937,788.687,812.097,812.0956,413,900
20 feb 20247,764.507,804.547,757.497,795.227,795.2258,213,500
19 feb 20247,742.877,769.137,727.967,768.557,768.5540,789,600
16 feb 20247,774.397,800.917,756.587,768.187,768.1862,292,000
15 feb 20247,724.497,752.357,724.497,743.427,743.4270,689,400
14 feb 20247,610.067,681.037,610.067,677.357,677.3553,510,400
13 feb 20247,689.057,691.197,598.027,625.317,625.3161,423,400
12 feb 20247,674.147,693.087,663.387,689.807,689.8054,098,400
09 feb 20247,652.457,668.197,617.747,647.527,647.5265,846,200
08 feb 20247,628.607,685.467,607.467,665.637,665.6376,648,600
07 feb 20247,632.847,652.857,610.187,611.267,611.2662,951,100
06 feb 20247,634.197,641.637,592.097,638.977,638.9756,890,100
05 feb 20247,591.777,606.127,558.237,589.967,589.9651,727,200
02 feb 20247,624.457,644.137,588.507,592.267,592.2654,022,500
01 feb 20247,590.157,620.937,570.077,588.757,588.7573,997,400
31 ene 20247,691.667,702.957,653.457,656.757,656.7566,991,100
30 ene 20247,660.657,686.037,644.737,677.477,677.4749,655,300
29 ene 20247,643.047,649.197,620.537,640.817,640.8155,590,300
26 ene 20247,555.057,645.747,553.657,634.147,634.1467,454,400
25 ene 20247,448.057,466.277,410.897,464.207,464.2048,432,800
24 ene 20247,414.767,466.927,403.877,455.647,455.6458,529,300
23 ene 20247,449.387,449.387,373.227,388.047,388.0450,061,200
22 ene 20247,436.617,453.217,390.687,413.257,413.2547,900,000
19 ene 20247,446.827,446.827,350.687,371.647,371.6451,572,100
18 ene 20247,346.717,409.647,326.457,401.357,401.3551,151,100
17 ene 20247,313.267,323.257,281.107,318.697,318.6959,431,200
16 ene 20247,364.117,399.297,343.527,398.007,398.0049,822,800
15 ene 20247,467.807,479.277,401.077,411.687,411.6840,568,900
12 ene 20247,412.687,478.667,408.467,465.147,465.1450,299,100
11 ene 20247,466.117,479.427,382.887,387.627,387.6257,821,000
10 ene 20247,428.267,454.327,409.537,426.087,426.0843,697,000
09 ene 20247,457.267,460.187,400.627,426.627,426.6245,159,400
08 ene 20247,406.247,451.177,376.207,450.247,450.2437,426,500
05 ene 20247,398.407,441.107,350.307,420.697,420.6943,819,900
04 ene 20247,419.857,455.377,410.187,450.637,450.6351,878,000
03 ene 20247,522.817,532.607,380.067,411.867,411.8663,685,500
02 ene 20247,577.337,610.107,482.067,530.867,530.8643,443,100
29 dic 20237,547.537,569.927,530.937,543.187,543.1827,796,000
28 dic 20237,591.857,593.967,531.717,535.167,535.1631,277,400
27 dic 20237,580.977,603.277,560.547,571.827,571.8231,599,200
22 dic 20237,560.977,589.007,557.587,568.827,568.8231,755,700
21 dic 20237,557.167,574.717,537.817,571.407,571.4036,202,800
20 dic 20237,595.257,604.967,552.297,583.437,583.4343,864,700
19 dic 20237,560.577,579.867,553.087,574.677,574.6748,691,300
18 dic 20237,563.317,580.647,548.187,568.867,568.8653,706,600
15 dic 20237,607.927,641.917,587.687,596.917,596.91134,492,900
14 dic 20237,626.547,653.997,547.007,575.857,575.8591,147,700
13 dic 20237,542.107,579.257,529.117,531.227,531.2262,227,400
12 dic 20237,557.327,582.477,542.537,543.557,543.5551,465,600
11 dic 20237,534.237,559.957,527.587,551.537,551.5350,140,300
08 dic 20237,441.007,545.687,437.977,526.557,526.5559,298,200
07 dic 20237,424.827,436.957,415.667,428.527,428.5252,251,300
06 dic 20237,400.217,455.007,384.997,435.997,435.9960,289,800
05 dic 20237,320.497,392.647,320.497,386.997,386.9957,280,900
04 dic 20237,331.807,354.327,313.717,332.597,332.5946,578,000
01 dic 20237,336.557,360.107,313.197,346.157,346.1553,497,400
30 nov 20237,276.877,321.477,255.047,310.777,310.77126,882,100
29 nov 20237,241.417,296.407,241.417,267.647,267.6453,866,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...