U.S. markets closed

CAC 40 (^FCHI)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
5,931.06+8.20 (+0.14%)
Al cierre: 06:05PM CEST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20225,875.605,975.835,857.345,931.065,931.0672,811,500
30 jun 20225,926.745,931.555,852.305,922.865,922.86115,328,200
29 jun 20226,021.696,071.915,995.756,031.486,031.4870,408,300
28 jun 20226,099.156,141.946,077.956,086.026,086.0264,300,400
27 jun 20226,105.206,156.606,030.616,047.316,047.3166,242,800
24 jun 20225,918.266,085.995,914.676,073.356,073.3585,414,200
23 jun 20225,880.305,957.135,830.875,883.335,883.3389,899,600
22 jun 20225,879.095,938.465,834.465,916.635,916.6387,617,200
21 jun 20225,943.526,032.245,943.085,964.665,964.6663,109,500
20 jun 20225,901.585,920.095,855.935,920.095,920.0965,998,500
17 jun 20225,906.865,974.065,870.645,882.655,882.65181,205,900
16 jun 20226,003.666,018.105,872.205,886.245,886.2499,480,100
15 jun 20226,022.846,062.625,972.316,030.136,030.1393,774,600
14 jun 20226,063.806,075.375,934.125,949.845,949.8485,949,300
13 jun 20226,088.056,122.266,006.286,022.326,022.32106,541,000
10 jun 20226,316.416,325.896,177.316,187.236,187.23103,756,400
09 jun 20226,412.586,456.916,342.996,358.466,358.4672,804,300
08 jun 20226,517.556,517.556,413.876,448.636,448.6373,239,600
07 jun 20226,523.166,523.606,459.926,500.356,500.3566,096,000
06 jun 20226,533.826,593.156,533.826,548.786,548.7860,142,400
03 jun 20226,545.006,547.826,473.746,485.306,485.3048,236,300
02 jun 20226,447.376,506.606,447.306,500.446,500.4457,959,900
01 jun 20226,509.196,510.266,414.226,418.896,418.8974,750,900
31 may 20226,539.866,543.426,457.536,468.806,468.80162,340,000
30 may 20226,547.866,582.056,536.776,562.396,562.3969,803,300
27 may 20226,445.256,519.736,424.856,515.756,515.7570,892,100
26 may 20226,301.496,424.886,298.456,410.586,410.5866,120,600
25 may 20226,296.286,319.296,229.846,298.646,298.6475,143,000
24 may 20226,282.326,322.746,243.846,253.146,253.1472,012,900
23 may 20226,350.886,358.746,263.966,358.746,358.7482,641,900
20 may 20226,305.466,377.586,264.846,285.246,285.2492,863,400
19 may 20226,279.696,288.996,196.196,272.716,272.7186,227,400
18 may 20226,440.306,455.806,342.676,352.946,352.9480,314,700
17 may 20226,379.346,448.336,373.736,430.196,430.1986,952,900
16 may 20226,315.686,369.056,286.026,347.776,347.7775,092,100
13 may 20226,250.166,363.246,238.796,362.686,362.6885,955,800
12 may 20226,130.696,238.256,098.226,206.266,206.26105,839,000
11 may 20226,173.106,269.736,137.246,269.736,269.73106,223,700
10 may 20226,151.526,206.566,116.916,116.916,116.9190,242,000
09 may 20226,207.156,260.856,086.026,086.026,086.0291,595,000
06 may 20226,318.666,322.436,213.646,258.366,258.36113,118,300
05 may 20226,549.496,558.916,350.666,368.406,368.4096,424,000
04 may 20226,482.266,494.996,395.686,395.686,395.6872,296,900
03 may 20226,463.736,507.136,423.036,476.186,476.1883,360,000
02 may 20226,469.316,474.816,308.476,425.616,425.6187,523,700
29 abr 20226,557.666,601.156,514.106,533.776,533.7783,799,400
28 abr 20226,520.536,575.956,435.756,508.146,508.1476,048,900
27 abr 20226,427.406,474.966,338.616,445.266,445.2692,040,000
26 abr 20226,520.016,535.926,412.496,414.576,414.5795,230,800
25 abr 20226,450.906,512.266,408.716,449.386,449.3894,933,200
22 abr 20226,618.696,654.646,572.876,581.426,581.4283,469,100
21 abr 20226,642.716,757.756,636.796,715.106,715.1088,762,200
20 abr 20226,557.966,636.556,542.216,624.916,624.9187,010,800
19 abr 20226,545.976,566.806,494.336,534.796,534.79-
14 abr 20226,557.666,607.556,541.906,589.356,589.3579,048,700
13 abr 20226,519.166,563.966,478.456,542.146,542.1472,469,400
12 abr 20226,454.256,570.756,424.976,537.416,537.4184,720,600
11 abr 20226,558.536,614.966,502.146,555.816,555.8187,321,100
08 abr 20226,540.206,581.566,494.636,548.226,548.2291,669,300
07 abr 20226,530.826,582.346,451.106,461.686,461.6894,476,400
06 abr 20226,634.836,643.756,442.446,498.836,498.83104,806,100
05 abr 20226,731.346,743.626,603.446,645.516,645.51103,817,600
04 abr 20226,709.606,745.226,641.616,731.376,731.3765,186,300
01 abr 20226,672.986,708.566,635.276,684.316,684.3165,149,500
31 mar 20226,759.426,776.136,658.746,659.876,659.8781,436,400
30 mar 20226,771.096,771.096,705.696,741.596,741.5980,090,300
29 mar 20226,675.156,829.406,658.786,792.166,792.16110,146,300
28 mar 20226,578.726,683.706,572.016,589.116,589.1178,385,700
25 mar 20226,569.456,615.906,538.806,553.686,553.6873,936,900
24 mar 20226,593.156,636.586,541.326,555.776,555.7782,199,900
23 mar 20226,674.686,684.706,559.316,581.436,581.4376,824,400
22 mar 20226,586.656,666.846,578.916,659.416,659.4179,017,900
21 mar 20226,608.796,642.466,574.076,582.336,582.3378,342,900
18 mar 20226,613.956,620.246,499.596,620.246,620.24191,790,200
17 mar 20226,617.236,635.316,530.796,612.526,612.52100,583,800
16 mar 20226,484.336,680.006,481.706,588.646,588.64145,251,100
15 mar 20226,294.726,383.756,206.056,355.006,355.00102,702,800
14 mar 20226,298.966,421.086,271.826,369.946,369.94113,227,400
11 mar 20226,233.126,466.126,165.416,260.256,260.25136,389,500
10 mar 20226,376.576,380.776,166.116,207.206,207.20148,747,200
09 mar 20226,131.286,387.836,122.806,387.836,387.83189,777,300
08 mar 20225,906.626,169.605,903.105,962.965,962.96168,209,400
07 mar 20225,887.836,115.235,756.385,982.275,982.27243,010,200
04 mar 20226,308.346,321.096,061.666,061.666,061.66180,586,100
03 mar 20226,488.256,543.776,361.606,378.376,378.37132,457,000
02 mar 20226,359.986,544.156,312.306,498.026,498.02169,994,900
01 mar 20226,646.166,662.256,396.496,396.496,396.49171,611,200
28 feb 20226,620.486,684.546,516.166,658.836,658.83171,929,700
25 feb 20226,571.956,762.786,521.566,752.436,752.43152,427,400
24 feb 20226,496.256,617.096,432.896,521.056,521.05207,949,400
23 feb 20226,801.666,904.816,768.386,780.676,780.6786,393,600
22 feb 20226,633.746,834.776,633.746,787.606,787.60101,457,400
21 feb 20226,984.316,986.836,744.136,788.346,788.34-
18 feb 20226,951.836,995.626,895.096,929.636,929.6387,348,900
17 feb 20226,999.137,017.076,905.696,946.826,946.8290,183,200
16 feb 20227,009.697,031.936,931.096,964.986,964.9874,789,000
15 feb 20226,830.746,983.146,823.456,979.976,979.9792,474,100
14 feb 20226,868.076,875.316,757.336,852.206,852.20117,972,900
11 feb 20227,025.507,071.016,992.097,011.607,011.6082,859,100
10 feb 20227,141.697,169.637,051.607,101.557,101.5586,508,200
*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...