U.S. markets closed

CAC 40 (^FCHI)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
7,352.30-79.66 (-1.07%)
Al cierre: 06:05PM CEST
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20247,424.097,466.147,341.937,352.307,352.30-
05 sept 20247,464.287,498.087,431.967,431.967,431.9663,444,800
04 sept 20247,490.107,530.837,482.407,500.977,500.9754,004,600
03 sept 20247,659.817,671.537,564.997,575.107,575.1051,982,000
02 sept 20247,628.867,649.107,572.777,646.427,646.4232,455,100
30 ago 20247,645.537,693.827,630.957,630.957,630.9578,196,800
29 ago 20247,577.177,644.687,576.367,640.957,640.9539,821,600
28 ago 20247,587.477,611.927,577.677,577.677,577.6737,593,000
27 ago 20247,601.277,625.087,565.787,565.787,565.7835,794,200
26 ago 20247,578.027,608.327,577.637,590.377,590.3728,200,300
23 ago 20247,544.737,583.507,534.307,577.047,577.0438,259,400
22 ago 20247,527.967,568.637,523.537,524.117,524.1131,263,100
21 ago 20247,486.917,530.487,486.917,524.727,524.7236,452,200
20 ago 20247,518.707,531.707,481.677,485.737,485.7338,041,400
19 ago 20247,445.317,484.427,444.727,484.177,484.179,965,800
16 ago 20247,442.307,460.337,421.487,449.707,449.7049,398,000
15 ago 20247,356.077,437.347,318.147,423.377,423.3748,261,500
14 ago 20247,330.167,333.367,295.897,333.367,333.3641,049,100
13 ago 20247,277.707,282.857,222.087,275.877,275.8740,391,200
12 ago 20247,296.847,307.457,234.207,250.677,250.6738,393,400
09 ago 20247,259.707,319.517,233.697,269.717,269.7143,632,200
08 ago 20247,223.017,262.087,168.997,247.457,247.4548,242,600
07 ago 20247,161.947,287.857,145.887,266.017,266.0177,887,500
06 ago 20247,160.077,184.297,070.027,130.047,130.0469,660,300
05 ago 20247,099.597,158.607,029.917,148.997,148.99102,112,900
02 ago 20247,330.607,350.297,227.797,251.807,251.80104,422,800
01 ago 20247,478.147,487.127,358.097,370.457,370.4580,103,000
31 jul 20247,565.107,584.497,518.477,531.497,531.4969,658,700
30 jul 20247,461.617,501.567,450.937,474.947,474.9444,704,300
29 jul 20247,547.457,547.647,429.437,443.847,443.8447,280,100
26 jul 20247,444.417,526.277,427.477,517.687,517.6861,161,100
25 jul 20247,416.707,430.947,341.257,427.027,427.0286,626,400
24 jul 20247,500.677,539.957,464.107,513.737,513.7354,742,100
23 jul 20247,628.027,661.777,572.987,598.637,598.6351,052,600
22 jul 20247,573.417,650.937,566.547,622.027,622.0250,270,200
19 jul 20247,565.887,570.337,513.667,534.527,534.5262,735,500
18 jul 20247,606.247,653.227,559.107,586.557,586.5554,718,600
17 jul 20247,556.137,603.467,524.887,570.817,570.8147,867,600
16 jul 20247,583.507,603.427,556.557,580.037,580.0341,896,500
15 jul 20247,682.347,712.857,618.737,632.717,632.7150,572,200
12 jul 20247,664.947,737.167,659.097,724.327,724.32-
11 jul 20247,613.097,645.987,577.007,627.137,627.1356,787,300
10 jul 20247,525.187,580.127,487.397,573.557,573.5554,983,100
09 jul 20247,595.977,601.857,484.627,508.667,508.6670,427,400
08 jul 20247,637.897,746.067,627.457,627.457,627.4559,228,600
05 jul 20247,720.547,738.197,643.697,675.627,675.6252,526,100
04 jul 20247,677.347,701.357,667.057,695.787,695.7850,797,600
03 jul 20247,579.647,662.067,566.417,632.087,632.0868,453,700
02 jul 20247,517.657,543.157,477.277,538.297,538.2965,355,700
01 jul 20247,673.487,688.207,561.137,561.137,561.13-
28 jun 20247,544.407,544.407,456.477,479.407,479.4082,277,400
27 jun 20247,619.107,626.387,522.167,530.727,530.7263,132,200
26 jun 20247,703.807,707.157,559.637,609.157,609.1566,431,400
25 jun 20247,648.147,671.067,617.167,662.307,662.3066,819,100
24 jun 20247,633.997,725.287,629.277,706.897,706.8960,676,900
21 jun 20247,653.147,673.737,601.827,628.577,628.57147,594,900
20 jun 20247,585.987,682.647,577.927,671.347,671.3467,208,700
19 jun 20247,617.357,626.137,566.097,570.207,570.2059,199,000
18 jun 20247,636.697,641.127,564.027,628.807,628.8074,421,300
17 jun 20247,539.037,580.947,482.387,571.577,571.5778,514,600
14 jun 20247,685.507,686.897,464.847,503.277,503.27158,952,700
13 jun 20247,855.377,858.327,692.727,708.027,708.0296,876,000
12 jun 20247,813.777,875.187,802.017,864.707,864.7081,844,200
11 jun 20247,921.097,931.727,759.847,789.217,789.2195,660,700
10 jun 20247,812.527,893.987,812.527,893.987,893.98105,503,100
07 jun 20248,046.928,048.597,943.298,001.808,001.8067,501,500
06 jun 20248,044.298,055.528,015.698,040.128,040.1251,759,100
05 jun 20247,983.038,036.407,957.928,006.578,006.5753,117,100
04 jun 20247,974.447,984.257,914.277,937.907,937.9060,129,200
03 jun 20248,069.628,072.317,995.087,998.027,998.0251,288,400
31 may 20247,972.557,996.897,960.177,992.877,992.87150,576,300
30 may 20247,914.857,981.087,914.177,978.517,978.5149,494,400
29 may 20248,033.568,040.037,926.427,935.037,935.0362,601,300
28 may 20248,134.728,148.768,041.028,057.808,057.8045,666,700
27 may 20248,088.348,132.498,086.768,132.498,132.4931,032,900
24 may 20248,053.798,104.078,042.308,094.978,094.9739,404,700
23 may 20248,104.318,135.818,082.488,102.338,102.3345,130,000
22 may 20248,128.588,128.588,078.508,092.118,092.1151,869,500
21 may 20248,163.178,167.508,097.988,141.468,141.46-
20 may 20248,178.638,221.308,175.468,195.978,195.9734,697,000
17 may 20248,176.798,192.928,135.808,167.508,167.5063,196,600
16 may 20248,239.778,239.778,183.198,188.498,188.4950,655,300
15 may 20248,241.688,253.108,203.408,239.998,239.9954,875,300
14 may 20248,213.818,233.188,187.698,225.808,225.8051,519,900
13 may 20248,211.078,223.818,186.778,209.288,209.2848,113,100
10 may 20248,232.658,259.198,211.208,219.148,219.1457,091,000
09 may 20248,123.928,191.928,114.888,187.658,187.6539,071,500
08 may 20248,093.628,157.488,089.288,131.418,131.4153,988,400
07 may 20248,036.758,077.648,006.318,075.688,075.6858,688,300
06 may 20247,975.868,033.237,961.457,996.647,996.6443,781,100
03 may 20247,943.878,003.957,921.217,957.577,957.5769,643,700
02 may 20247,954.017,956.527,908.637,914.657,914.6575,730,100
30 abr 20248,073.648,081.717,971.807,984.937,984.9376,456,900
29 abr 20248,116.438,128.008,065.158,065.158,065.1555,164,400
26 abr 20248,072.238,114.638,024.628,088.248,088.2465,898,300
25 abr 20248,094.558,095.437,955.518,016.658,016.6570,130,400
24 abr 20248,105.228,146.968,078.778,091.868,091.8669,590,900
23 abr 20248,064.328,111.178,052.578,105.788,105.7864,048,300
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-
*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...