^FCHI - CAC 40

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20185.330,055.389,325.327,035.387,385.387,3874.045.400
21 giu 20185.386,885.396,475.302,095.316,015.316,0192.471.200
20 giu 20185.418,205.418,205.372,045.372,315.372,3183.444.100
19 giu 20185.387,815.398,045.366,055.390,635.390,6387.760.800
18 giu 20185.487,705.491,845.418,485.450,485.450,4884.643.700
15 giu 20185.542,825.560,625.501,885.501,885.501,88189.560.900
14 giu 20185.420,395.543,295.408,305.528,465.528,4699.909.400
13 giu 20185.457,315.474,015.447,905.452,735.452,7382.724.700
12 giu 20185.494,835.496,475.448,705.453,375.453,3778.558.400
11 giu 20185.459,815.480,425.451,135.473,915.473,9187.500.400
08 giu 20185.419,715.458,855.405,365.450,225.450,2279.611.800
07 giu 20185.482,615.500,325.440,665.448,365.448,3680.269.600
06 giu 20185.470,585.480,315.419,945.457,565.457,5688.256.900
05 giu 20185.464,885.512,825.460,955.460,955.460,9584.084.300
04 giu 20185.497,745.501,485.468,925.472,915.472,9179.269.000
01 giu 20185.440,425.482,565.438,315.465,535.465,5399.399.200
31 mag 20185.440,955.453,015.381,385.398,405.398,40144.487.200
30 mag 20185.420,155.434,245.386,155.427,355.427,35116.950.900
29 mag 20185.466,485.480,185.389,615.438,065.438,06141.981.600
28 mag 20185.565,665.577,385.492,305.508,935.508,9358.701.500
25 mag 20185.570,735.592,165.519,785.542,555.542,5587.810.500
24 mag 20185.576,655.598,655.523,225.548,455.548,4585.231.200
23 mag 20185.626,025.626,025.544,415.565,855.565,85100.736.000
22 mag 20185.637,945.653,095.628,935.640,105.640,1082.627.400
21 mag 20185.626,705.657,445.626,185.637,515.637,5149.392.900
18 mag 20185.610,145.643,155.603,355.614,515.614,51115.184.600
17 mag 20185.570,395.621,925.570,045.621,925.621,9280.318.200
16 mag 20185.546,395.570,965.540,675.567,545.567,5476.258.900
15 mag 20185.529,395.563,365.527,645.553,165.553,1688.419.600
14 mag 20185.539,055.542,215.524,445.540,685.540,6859.725.700
11 mag 20185.533,415.544,745.521,345.541,945.541,9461.288.900
10 mag 20185.532,375.547,205.522,915.545,955.545,9548.972.800
09 mag 20185.520,655.535,245.511,585.534,635.534,6372.894.200
08 mag 20185.523,915.529,155.496,395.521,935.521,9370.214.400
07 mag 20185.511,945.532,125.503,705.531,425.531,4245.591.900
04 mag 20185.495,715.516,055.485,995.516,055.516,0585.333.000
03 mag 20185.515,365.523,785.489,635.501,665.501,6679.259.400
02 mag 20185.511,465.538,735.509,085.529,225.529,2293.979.100
30 apr 20185.477,445.521,445.474,485.520,505.520,5073.369.100
27 apr 20185.454,255.483,195.453,975.483,195.483,1971.130.200
26 apr 20185.416,755.460,015.407,585.453,585.453,5883.179.000
25 apr 20185.414,155.442,325.388,675.413,305.413,3078.056.400
24 apr 20185.428,185.446,705.414,405.444,165.444,1690.205.000
23 apr 20185.404,725.440,845.392,585.438,555.438,5565.848.500
20 apr 20185.395,135.425,795.381,115.412,835.412,8387.342.700
19 apr 20185.389,825.397,845.377,115.391,645.391,6474.094.100
18 apr 20185.360,455.381,745.359,635.380,175.380,1782.529.900
17 apr 20185.325,635.370,235.317,125.353,545.353,5481.726.700
16 apr 20185.322,415.322,415.298,945.312,965.312,9660.319.200
13 apr 20185.318,135.339,055.303,385.315,025.315,0268.375.700
12 apr 20185.280,665.309,975.266,365.309,225.309,2282.203.700
11 apr 20185.301,445.303,325.264,275.277,945.277,9468.231.500
10 apr 20185.299,585.312,885.281,585.307,565.307,5678.090.500
09 apr 20185.271,005.289,725.247,575.263,395.263,3960.670.000
06 apr 20185.256,255.282,725.243,025.258,245.258,2468.854.400
05 apr 20185.216,685.280,615.213,635.276,675.276,6794.689.000
04 apr 20185.155,475.163,635.094,695.141,805.141,8091.113.200
03 apr 20185.144,635.171,625.118,695.152,125.152,1281.857.300
29 mar 20185.152,035.194,985.134,755.167,305.167,3092.382.200
28 mar 20185.073,425.130,445.038,125.130,445.130,44102.195.900
27 mar 20185.141,405.149,055.100,215.115,745.115,7484.280.000
26 mar 20185.106,345.126,995.043,275.066,285.066,2883.600.900
23 mar 20185.115,825.128,715.059,675.095,225.095,22102.365.000
22 mar 20185.205,175.231,175.119,295.167,215.167,21104.323.700
21 mar 20185.252,785.257,245.220,265.239,745.239,7469.220.400
20 mar 20185.232,125.255,105.208,515.252,435.252,4366.443.200
19 mar 20185.263,395.265,445.210,075.222,845.222,8476.919.000
16 mar 20185.259,365.299,235.258,515.282,755.282,75150.258.600
15 mar 20185.252,225.274,945.235,945.267,265.267,2682.441.300
14 mar 20185.237,755.272,725.224,315.233,365.233,3673.618.000
13 mar 20185.284,845.311,665.225,275.242,795.242,7987.014.000
12 mar 20185.298,225.302,425.258,115.276,715.276,7164.074.300
09 mar 20185.243,095.293,085.241,515.274,405.274,4075.500.400
08 mar 20185.189,145.264,365.186,285.254,105.254,1092.799.400
07 mar 20185.151,695.203,065.134,515.187,835.187,8393.450.600
06 mar 20185.203,115.216,605.170,145.170,235.170,2390.489.200
05 mar 20185.116,395.176,525.115,945.167,235.167,23120.940.100
02 mar 20185.223,145.226,115.121,245.136,585.136,58117.629.800
01 mar 20185.304,815.315,775.242,875.262,565.262,56112.757.700
28 feb 20185.321,505.357,065.312,625.320,495.320,4984.387.800
27 feb 20185.358,575.363,525.329,795.343,935.343,9376.239.100
26 feb 20185.343,575.357,365.329,515.344,265.344,2667.882.600
23 feb 20185.312,305.322,355.292,705.317,375.317,3768.488.500
22 feb 20185.272,435.321,195.253,205.309,235.309,2387.528.200
21 feb 20185.278,485.303,815.255,775.302,175.302,1772.945.400
20 feb 20185.257,435.291,815.249,855.289,865.289,8675.702.000
19 feb 20185.295,335.297,375.249,895.256,185.256,1851.447.900
16 feb 20185.249,425.291,485.245,805.281,585.281,58101.183.700
15 feb 20185.211,715.255,085.204,445.222,525.222,5297.295.500
14 feb 20185.137,575.188,145.081,625.165,265.165,26109.723.700
13 feb 20185.136,095.155,225.109,245.109,245.109,2478.507.900
12 feb 20185.130,405.165,755.113,825.140,065.140,0693.467.100
09 feb 20185.133,465.155,875.051,215.079,215.079,21143.039.900
08 feb 20185.229,785.248,445.129,525.151,685.151,68123.977.500
07 feb 20185.208,115.267,885.169,405.255,905.255,90117.755.000
06 feb 20185.104,285.226,135.101,155.161,815.161,81175.358.700
05 feb 20185.322,945.332,775.283,275.285,835.285,8396.711.900
02 feb 20185.433,845.437,265.364,985.364,985.364,9899.312.300
01 feb 20185.510,595.529,405.432,595.454,555.454,5587.026.200
31 gen 20185.483,515.496,785.471,185.481,935.481,9383.562.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità