Mercados españoles cerrados en 6 hrs 6 min

CAC 40 (^FCHI)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5.965,76+171,61 (+2,96%)
A partir del 11:09AM CEST. Mercado abierto.
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20225859,455971,185852,925965,765965,76-
03 oct 20225697,475804,275654,445794,155794,1580.848.100
30 sept 20225712,205770,785688,345762,345762,34-
29 sept 20225746,295746,295628,425676,875676,87102.422.800
28 sept 20225692,545773,085651,495765,015765,01106.668.700
27 sept 20225809,825852,615753,825753,825753,8285.032.200
26 sept 20225744,495828,055736,005769,395769,3978.603.600
23 sept 20225906,185913,715765,655783,415783,4192.468.500
22 sept 20225928,546022,395918,505918,505918,5072.756.700
21 sept 20225928,506034,275915,576031,336031,3370.185.800
20 sept 20226084,416118,255970,235979,475979,4777.470.600
19 sept 20226049,006093,405974,726061,596061,5951.601.200
16 sept 20226100,796114,366052,426077,306077,30153.174.600
15 sept 20226212,216249,526143,366157,846157,8474.835.300
14 sept 20226210,776249,296183,556222,416222,4175.468.700
13 sept 20226360,316394,186245,696245,696245,6979.001.400
12 sept 20226242,466352,456224,516333,596333,5977.476.100
09 sept 20226140,876239,116138,886212,336212,3372.211.000
08 sept 20226136,936143,296034,796125,906125,9075.081.400
07 sept 20226059,646119,956045,276105,926105,9271.611.100
06 sept 20226083,026138,226060,446104,616104,6154.762.700
05 sept 20226048,226105,596018,026093,226093,2265.693.400
02 sept 20226075,736178,296051,026167,516167,51-
01 sept 20226068,346072,936009,096034,316034,3174.056.000
31 ago 20226226,996230,906125,106125,106125,10109.610.300
30 ago 20226243,086303,666182,636210,226210,2265.574.600
29 ago 20226199,116232,256153,446222,286222,2854.873.600
26 ago 20226420,756429,796252,596274,266274,2667.384.400
25 ago 20226432,166440,696361,536381,566381,5649.495.300
24 ago 20226332,436396,636319,706386,766386,7652.703.400
23 ago 20226331,176402,226331,176362,026362,0260.089.800
22 ago 20226448,816459,366352,976378,746378,7478.589.600
19 ago 20226520,446549,136488,006495,836495,8365.894.600
18 ago 20226530,586576,376519,576557,406557,4052.233.900
17 ago 20226608,646608,646517,996528,326528,3262.910.000
16 ago 20226580,996608,836568,586592,586592,5856.347.800
15 ago 20226582,636586,966532,486569,956569,9541.045.400
12 ago 20226553,246587,846539,756553,866553,8659.404.000
11 ago 20226560,216562,326499,636544,676544,6763.494.500
10 ago 20226467,106545,646453,796523,446523,4467.978.700
09 ago 20226514,526530,356480,066490,006490,0060.132.500
08 ago 20226510,456564,246503,276524,446524,4457.501.500
05 ago 20226512,626523,036449,726472,356472,3571.657.900
04 ago 20226476,726555,716475,056513,396513,3975.071.500
03 ago 20226404,106475,546398,996472,066472,0678.438.000
02 ago 20226424,686429,056381,436409,806409,8066.079.400
01 ago 20226447,186484,086434,126436,866436,8664.439.900
29 jul 20226413,106472,276397,916448,506448,50103.116.600
28 jul 20226304,136339,216236,576339,216339,2192.169.500
27 jul 20226206,256267,806199,936257,946257,9469.640.600
26 jul 20226225,176243,866194,966211,456211,4560.556.300
25 jul 20226198,836260,136177,146237,556237,5560.387.200
22 jul 20226174,296247,356168,776216,826216,8268.727.100
21 jul 20226160,376233,986143,066201,116201,1178.627.800
20 jul 20226229,796245,476151,366184,666184,6676.814.600
19 jul 20226031,606213,886028,796201,226201,2274.716.500
18 jul 20226070,216136,026059,876091,916091,9159.881.400
15 jul 20225935,286043,805901,386036,006036,0076.205.700
14 jul 20225979,995997,315874,685915,415915,4172.944.000
13 jul 20226015,536025,735922,946000,246000,2470.802.000
12 jul 20225960,096053,335930,986044,206044,2071.122.100
11 jul 20225923,836004,525909,735996,305996,3059.496.400
08 jul 20226007,646053,175952,896033,136033,1376.855.400
07 jul 20225985,096024,315967,986006,706006,7094.857.900
06 jul 20225872,275927,505846,105912,385912,3889.619.400
05 jul 20225979,205981,515786,505794,965794,96104.293.700
04 jul 20225983,986002,075943,915954,655954,6554.436.800
01 jul 20225875,605975,835857,345931,065931,0672.811.500
30 jun 20225926,745931,555852,305922,865922,86115.328.200
29 jun 20226021,696071,915995,756031,486031,48-
28 jun 20226099,156141,946077,956086,026086,0264.300.400
27 jun 20226105,206156,606030,616047,316047,3166.242.800
24 jun 20225918,266085,995914,676073,356073,3585.414.200
23 jun 20225880,305957,135830,875883,335883,3389.899.600
22 jun 20225879,095938,465834,465916,635916,6387.617.200
21 jun 20225943,526032,245943,085964,665964,6663.109.500
20 jun 20225901,585920,095855,935920,095920,0965.998.500
17 jun 20225906,865974,065870,645882,655882,65181.205.900
16 jun 20226003,666018,105872,205886,245886,2499.480.100
15 jun 20226022,846062,625972,316030,136030,1393.774.600
14 jun 20226063,806075,375934,125949,845949,8485.949.300
13 jun 20226088,056122,266006,286022,326022,32106.541.000
10 jun 20226316,416325,896177,316187,236187,23103.756.400
09 jun 20226412,586456,916342,996358,466358,4672.804.300
08 jun 20226517,556517,556413,876448,636448,6373.239.600
07 jun 20226523,166523,606459,926500,356500,3566.096.000
06 jun 20226533,826593,156533,826548,786548,7860.142.400
03 jun 20226545,006547,826473,746485,306485,3048.236.300
02 jun 20226447,376506,606447,306500,446500,4457.959.900
01 jun 20226509,196510,266414,226418,896418,8974.750.900
31 may 20226539,866543,426457,536468,806468,80162.340.000
30 may 20226547,866582,056536,776562,396562,3969.803.300
27 may 20226445,256519,736424,856515,756515,7570.892.100
26 may 20226301,496424,886298,456410,586410,5866.120.600
25 may 20226296,286319,296229,846298,646298,6475.143.000
24 may 20226282,326322,746243,846253,146253,1472.012.900
23 may 20226350,886358,746263,966358,746358,7482.641.900
20 may 20226305,466377,586264,846285,246285,2492.863.400
19 may 20226279,696288,996196,196272,716272,7186.227.400
18 may 20226440,306455,806342,676352,946352,9480.314.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...