U.S. markets closed

CAC 40 (^FCHI)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
6,787.79-280.80 (-3.97%)
Al cierre: 06:05PM CET
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 20227,014.847,070.926,754.246,787.796,787.79-
21 de ene. de 20227,088.447,122.067,013.497,068.597,068.59110,697,300
20 de ene. de 20227,190.027,199.977,123.627,194.167,194.1676,932,800
19 de ene. de 20227,104.117,211.247,104.117,172.987,172.9884,173,800
18 de ene. de 20227,172.437,175.467,098.197,133.837,133.8378,561,500
17 de ene. de 20227,167.537,213.707,148.987,201.647,201.6453,465,300
14 de ene. de 20227,132.597,171.407,119.017,143.007,143.0079,772,300
13 de ene. de 20227,215.487,227.357,166.947,201.147,201.1481,834,900
12 de ene. de 20227,235.477,249.887,183.387,237.197,237.1985,271,800
11 de ene. de 20227,185.217,227.717,160.447,183.387,183.3871,633,500
10 de ene. de 20227,245.217,250.247,105.557,115.777,115.7780,610,700
07 de ene. de 20227,250.797,269.657,178.187,219.487,219.4878,597,800
06 de ene. de 20227,264.007,316.067,240.887,249.667,249.6689,793,800
05 de ene. de 20227,320.487,384.867,313.537,376.377,376.37-
04 de ene. de 20227,273.577,332.217,250.247,317.417,317.4177,540,000
03 de ene. de 20227,197.407,245.667,195.827,217.227,217.2254,644,700
31 de dic. de 20217,153.667,163.737,139.607,153.037,153.0318,788,700
30 de dic. de 20217,167.537,189.847,156.797,173.237,173.2335,427,000
29 de dic. de 20217,179.117,201.657,137.357,161.527,161.5237,481,200
28 de dic. de 20217,141.857,187.767,141.677,181.117,181.1136,149,600
27 de dic. de 20217,070.147,149.147,062.407,140.397,140.3934,917,800
24 de dic. de 20217,091.607,116.887,086.587,086.587,086.5811,954,300
23 de dic. de 20217,071.937,119.877,049.927,106.157,106.1554,434,100
22 de dic. de 20216,982.537,051.676,963.717,051.677,051.6755,611,500
21 de dic. de 20216,935.666,967.936,888.526,964.996,964.9975,487,700
20 de dic. de 20216,783.836,872.756,747.696,870.106,870.1086,311,700
17 de dic. de 20216,982.077,011.616,884.916,926.636,926.63148,484,800
16 de dic. de 20217,054.927,054.926,987.957,005.077,005.07101,536,900
15 de dic. de 20216,923.526,949.926,904.946,927.636,927.6374,220,800
14 de dic. de 20216,978.776,993.306,891.346,895.316,895.3188,567,300
13 de dic. de 20217,004.767,029.386,929.136,942.916,942.9175,947,300
10 de dic. de 20216,960.397,025.886,960.396,991.686,991.68-
09 de dic. de 20217,035.937,044.996,983.337,008.237,008.2364,070,600
08 de dic. de 20217,064.127,104.067,014.577,014.577,014.5780,200,900
07 de dic. de 20216,934.687,066.956,934.687,065.397,065.3996,223,300
06 de dic. de 20216,810.936,888.076,776.176,865.786,865.7884,991,100
03 de dic. de 20216,860.736,872.796,730.636,765.526,765.5283,342,600
02 de dic. de 20216,794.776,850.376,762.746,795.756,795.75101,894,500
01 de dic. de 20216,774.806,902.466,750.656,881.876,881.87101,765,800
30 de nov. de 20216,679.036,780.886,655.866,721.166,721.16182,689,600
29 de nov. de 20216,831.416,841.796,760.316,776.256,776.25108,062,500
26 de nov. de 20216,814.906,861.156,725.086,739.736,739.73159,605,400
25 de nov. de 20217,067.617,079.497,047.867,075.877,075.8757,485,800
24 de nov. de 20217,052.187,089.116,983.987,042.237,042.2375,264,400
23 de nov. de 20217,064.387,112.497,002.567,044.627,044.6273,747,800
22 de nov. de 20217,130.247,143.607,087.677,105.007,105.0085,214,100
19 de nov. de 20217,172.727,183.087,068.437,112.297,112.29117,988,000
18 de nov. de 20217,155.057,181.557,136.867,141.987,141.9875,845,600
17 de nov. de 20217,149.307,167.807,147.017,156.857,156.8568,243,500
16 de nov. de 20217,146.377,164.277,136.307,152.607,152.6069,021,700
15 de nov. de 20217,090.967,136.137,088.717,128.637,128.6364,255,100
12 de nov. de 20217,062.547,097.467,056.937,091.407,091.4064,249,000
11 de nov. de 20217,038.847,072.637,032.357,059.557,059.5574,342,900
10 de nov. de 20217,046.177,053.277,014.947,045.167,045.1685,630,200
09 de nov. de 20217,023.587,079.587,016.737,043.277,043.2771,276,900
08 de nov. de 20217,041.607,067.107,037.677,047.487,047.4866,513,600
05 de nov. de 20216,983.807,063.406,983.807,040.797,040.7979,993,700
04 de nov. de 20216,977.626,993.016,962.016,987.796,987.7976,559,800
03 de nov. de 20216,919.476,955.106,917.756,950.656,950.6565,516,400
02 de nov. de 20216,883.066,933.356,879.696,927.036,927.0364,187,800
01 de nov. de 20216,870.286,908.656,859.446,893.296,893.2967,294,100
29 de oct. de 20216,778.796,830.346,748.536,830.346,830.3489,550,100
28 de oct. de 20216,750.786,804.226,750.786,804.226,804.2275,981,000
27 de oct. de 20216,755.636,771.196,731.866,753.526,753.5268,739,200
26 de oct. de 20216,723.066,775.826,711.216,766.516,766.5179,339,600
25 de oct. de 20216,752.986,752.986,707.326,712.876,712.8758,586,000
22 de oct. de 20216,720.926,765.466,716.156,733.696,733.6965,949,700
21 de oct. de 20216,673.146,699.216,658.956,686.176,686.1763,926,300
20 de oct. de 20216,636.616,715.526,636.616,705.616,705.6165,963,400
19 de oct. de 20216,690.956,692.146,650.846,669.856,669.8563,597,900
18 de oct. de 20216,697.296,697.606,642.166,673.106,673.1064,526,000
15 de oct. de 20216,714.266,746.816,703.266,727.526,727.52-
14 de oct. de 20216,651.186,692.946,618.796,685.216,685.2171,368,900
13 de oct. de 20216,539.616,606.366,510.276,597.386,597.3875,938,000
12 de oct. de 20216,495.156,548.116,491.586,548.116,548.1169,996,000
11 de oct. de 20216,546.076,574.226,522.556,570.546,570.5468,968,500
08 de oct. de 20216,609.516,617.346,559.996,559.996,559.9970,183,900
07 de oct. de 20216,563.246,616.536,545.746,600.196,600.1991,000,400
06 de oct. de 20216,509.606,510.476,421.646,493.126,493.1298,813,600
05 de oct. de 20216,481.726,577.296,481.726,576.286,576.2886,146,000
04 de oct. de 20216,484.906,540.966,452.786,477.666,477.6673,993,600
01 de oct. de 20216,421.106,535.466,412.706,517.696,517.6994,022,900
30 de sep. de 20216,615.996,621.756,509.236,520.016,520.01112,651,000
29 de sep. de 20216,549.416,590.816,538.116,560.806,560.8086,064,200
28 de sep. de 20216,634.726,643.586,491.426,506.506,506.50117,799,600
27 de sep. de 20216,683.856,688.766,647.086,650.916,650.9189,455,000
24 de sep. de 20216,675.736,678.656,625.436,638.466,638.4670,090,500
23 de sep. de 20216,691.086,718.806,667.366,701.986,701.9882,926,000
22 de sep. de 20216,612.106,642.316,595.936,637.006,637.0091,076,800
21 de sep. de 20216,513.756,570.136,513.756,552.736,552.73136,740,400
20 de sep. de 20216,450.396,471.096,389.626,455.816,455.81120,069,400
17 de sep. de 20216,679.456,697.086,551.626,570.196,570.19214,025,500
16 de sep. de 20216,613.716,663.416,612.166,622.596,622.5979,574,500
15 de sep. de 20216,654.836,659.276,577.026,583.626,583.6281,904,200
14 de sep. de 20216,672.196,677.076,613.526,652.976,652.9763,626,300
13 de sep. de 20216,688.776,722.006,670.856,676.936,676.9361,573,900
10 de sep. de 20216,707.336,722.736,651.066,663.776,663.7770,636,600
09 de sep. de 20216,618.826,708.336,605.096,684.726,684.7263,555,000
08 de sep. de 20216,688.846,712.056,628.986,668.896,668.8968,566,500
07 de sep. de 20216,731.366,749.146,721.356,726.076,726.0748,024,800
*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...