Mercados españoles cerrados

CAC 40 (^FCHI)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7.310,77+43,13 (+0,59%)
Al cierre: 05:57PM CET
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 20237276,877321,477255,047310,777310,77-
29 nov 20237241,417296,407241,417267,647267,64-
28 nov 20237230,747253,427213,747250,137250,1342.470.600
27 nov 20237292,917307,677265,497265,497265,4938.503.700
24 nov 20237275,007298,917268,587292,807292,8037.987.800
23 nov 20237274,257285,297263,677277,937277,9331.465.600
22 nov 20237252,017274,777243,837260,737260,7340.263.400
21 nov 20237231,047248,067214,397229,457229,4539.932.500
20 nov 20237242,407267,047236,027246,937246,9341.813.900
17 nov 20237196,697246,727196,697233,917233,9163.665.900
16 nov 20237203,967210,017168,407168,407168,4053.810.200
15 nov 20237214,697245,377198,917209,617209,6173.269.900
14 nov 20237098,727207,777083,237185,687185,6865.725.700
13 nov 20237069,887103,677056,097087,067087,0648.080.100
10 nov 20237079,407083,127006,097045,047045,04-
09 nov 20237043,887122,517025,617113,667113,6654.999.000
08 nov 20236951,487068,046950,957034,167034,1652.404.100
07 nov 20236970,667011,796963,886986,236986,2355.272.500
06 nov 20237066,187069,667006,537013,737013,7349.088.200
03 nov 20237084,517086,717046,867047,507047,5067.586.800
02 nov 20236991,457097,396982,047060,697060,6967.508.200
01 nov 20236914,326954,846873,556932,636932,6350.434.500
31 oct 20236840,736903,206831,676885,656885,6566.344.100
30 oct 20236826,956854,606809,846825,076825,0759.561.000
27 oct 20236898,986898,986784,626795,386795,3868.755.200
26 oct 20236835,536915,246825,596888,966888,9671.582.200
25 oct 20236859,696927,276846,516915,076915,0769.113.800
24 oct 20236865,106909,086833,916893,656893,6558.807.000
23 oct 20236820,256855,936773,826850,476850,4753.038.700
20 oct 20236850,136880,646816,176816,226816,22-
19 oct 20236918,086938,316875,776921,376921,3762.442.600
18 oct 20237021,137045,186954,106965,996965,9949.961.000
17 oct 20237016,257051,186969,077029,707029,7044.928.500
16 oct 20237029,757048,346963,027022,197022,1951.422.100
13 oct 20237097,157108,766997,487003,537003,5367.408.900
12 oct 20237175,777182,307097,537104,537104,5351.297.700
11 oct 20237090,187166,507080,017131,217131,2159.889.100
10 oct 20237086,727170,327085,137162,437162,4362.230.600
09 oct 20237041,387057,816980,337021,407021,4052.188.000
06 oct 20237022,077064,446981,497060,157060,1560.655.400
05 oct 20237009,827025,506970,596998,256998,2562.848.100
04 oct 20236959,527050,696948,036996,736996,7353.552.300
03 oct 20237031,597075,496989,776997,056997,0560.270.400
02 oct 20237164,057197,007035,657068,167068,16-
29 sept 20237152,307204,967135,067135,067135,0662.306.100
28 sept 20237068,037117,337042,747116,247116,2453.878.800
27 sept 20237070,397106,377053,117071,797071,7952.633.000
26 sept 20237083,867095,467033,837074,027074,0249.374.400
25 sept 20237157,237199,957087,637123,887123,8850.383.800
22 sept 20237157,397203,977133,657184,827184,8253.604.800
21 sept 20237252,417270,067199,117213,907213,9060.321.000
20 sept 20237278,927351,297272,687330,797330,7958.755.900
19 sept 20237250,057306,027247,027282,127282,1253.260.300
18 sept 20237353,557353,557255,037276,147276,1473.474.400
15 sept 20237381,327435,367366,217378,827378,82-
14 sept 20237216,087323,687184,257308,677308,6768.698.900
13 sept 20237224,627249,347184,567222,577222,5753.756.100
12 sept 20237290,627297,877241,997252,887252,8849.023.200
11 sept 20237275,377316,507253,657278,277278,2745.367.500
08 sept 20237219,917246,747136,567240,777240,7745.098.500
07 sept 20237165,987240,727165,987196,107196,1050.965.400
06 sept 20237217,447221,447168,847194,097194,0950.998.000
05 sept 20237241,207288,357183,807254,727254,7251.494.100
04 sept 20237332,207358,897267,257279,517279,5134.351.600
01 sept 20237310,687358,537294,497296,777296,7745.903.600
31 ago 20237372,657386,957316,707316,707316,7097.985.800
30 ago 20237396,147405,457321,357364,407364,4037.841.600
29 ago 20237345,577378,057322,457373,437373,4347.511.000
28 ago 20237294,347340,357261,507324,717324,7135.231.600
25 ago 20237199,597287,567196,847229,607229,6032.957.800
24 ago 20237309,617343,777210,007214,467214,4637.453.800
23 ago 20237265,987295,367224,077246,627246,6239.128.000
22 ago 20237227,107293,637223,077240,887240,8839.824.300
21 ago 20237165,077259,327165,077198,067198,0639.845.700
18 ago 20237163,217172,997092,727164,117164,1149.419.000
17 ago 20237229,067261,907183,507191,747191,7444.487.100
16 ago 20237246,737301,117241,107260,257260,2535.669.800
15 ago 20237355,087357,717236,567267,707267,7036.007.600
14 ago 20237326,787371,937309,947348,847348,8437.852.500
11 ago 20237391,257406,897317,767340,197340,1945.994.600
10 ago 20237373,557464,797368,957433,627433,6255.462.200
09 ago 20237351,027381,387317,387322,047322,0449.539.900
08 ago 20237271,057325,737219,127269,477269,4759.934.000
07 ago 20237290,377330,247269,487319,767319,7640.392.600
04 ago 20237286,987323,197244,197315,077315,0767.381.300
03 ago 20237256,067271,837213,877260,537260,5370.017.100
02 ago 20237312,917377,017287,047312,847312,8466.100.000
01 ago 20237478,107499,537403,167406,087406,0853.827.600
31 jul 20237473,127526,057464,657497,787497,7860.786.100
28 jul 20237449,207498,947416,207476,477476,4768.278.600
27 jul 20237358,667477,117340,037465,247465,2481.038.100
26 jul 20237363,547369,077251,027315,077315,0761.674.900
25 jul 20237449,947450,377401,837415,457415,4546.585.200
24 jul 20237405,667435,937390,827427,317427,31-
21 jul 20237389,517433,317379,627432,777432,7750.212.100
20 jul 20237302,227391,457301,127384,917384,9152.025.800
19 jul 20237369,807382,897317,547326,947326,9444.834.900
18 jul 20237280,197326,727275,527319,187319,1836.847.300
17 jul 20237314,177332,507268,737291,667291,6635.648.100
14 jul 20237353,927403,157353,927374,547374,5438.957.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...