^FCHI - CAC 40

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20185.496,265.518,395.485,025.493,995.493,9972.741.600
16 gen 20185.513,705.535,955.500,225.513,825.513,8269.422.000
15 gen 20185.515,555.525,015.501,285.509,695.509,6956.215.000
12 gen 20185.502,635.520,185.486,095.517,065.517,0680.659.900
11 gen 20185.514,095.516,595.478,975.488,555.488,5583.544.400
10 gen 20185.518,325.529,305.487,565.504,685.504,6896.478.300
09 gen 20185.491,915.525,675.491,915.523,945.523,9478.844.900
08 gen 20185.483,475.499,155.478,925.487,425.487,4272.318.000
05 gen 20185.424,165.470,755.422,785.470,755.470,7576.275.800
04 gen 20185.360,015.430,725.360,015.413,695.413,6992.583.500
03 gen 20185.295,315.347,635.291,895.331,285.331,2875.371.700
02 gen 20185.318,745.318,745.258,665.288,605.288,6066.802.600
29 dic 20175.336,155.344,055.312,565.312,565.312,5646.218.500
28 dic 20175.367,705.370,435.331,165.339,425.339,4242.420.600
27 dic 20175.359,825.388,145.352,535.368,845.368,8441.098.800
22 dic 20175.371,005.385,965.355,445.364,725.364,7246.753.800
21 dic 20175.332,395.389,805.323,545.385,975.385,9770.387.200
20 dic 20175.377,925.382,375.338,035.352,775.352,7768.688.100
19 dic 20175.409,655.420,645.380,155.382,915.382,9163.736.200
18 dic 20175.386,405.427,875.386,405.420,585.420,5881.891.400
15 dic 20175.340,345.360,875.330,105.349,305.349,30157.439.000
14 dic 20175.392,005.400,285.357,145.357,145.357,1478.206.300
13 dic 20175.415,325.429,035.393,985.399,455.399,4587.609.600
12 dic 20175.394,935.427,195.359,765.427,195.427,1980.840.200
11 dic 20175.411,715.411,715.382,505.386,835.386,8368.771.400
08 dic 20175.411,915.425,755.393,565.399,095.399,0990.629.200
07 dic 20175.374,575.396,315.365,755.383,865.383,8681.173.900
06 dic 20175.333,325.385,535.316,555.374,355.374,3578.019.500
05 dic 20175.382,235.392,485.349,795.375,535.375,5377.844.600
04 dic 20175.363,295.400,105.350,595.389,295.389,2981.907.500
01 dic 20175.374,135.378,325.299,065.316,895.316,8999.908.800
30 nov 20175.402,665.429,655.372,595.372,795.372,79128.032.500
29 nov 20175.416,495.441,695.394,895.398,055.398,0592.621.500
28 nov 20175.366,385.398,195.357,285.390,485.390,4865.960.000
27 nov 20175.378,965.408,475.359,395.360,095.360,0962.120.700
24 nov 20175.374,405.419,885.374,405.390,465.390,4654.357.200
23 nov 20175.339,765.391,895.330,325.379,545.379,5455.368.500
22 nov 20175.364,615.391,015.352,765.352,765.352,7667.526.600
21 nov 20175.335,845.385,865.326,865.366,155.366,1574.777.300
20 nov 20175.311,285.348,155.302,855.340,455.340,4566.757.000
17 nov 20175.335,855.350,255.304,355.319,175.319,1788.650.100
16 nov 20175.325,415.345,235.312,875.336,395.336,3974.296.300
15 nov 20175.301,145.312,395.267,225.301,255.301,2594.175.400
14 nov 20175.345,305.365,645.301,575.315,585.315,5890.263.700
13 nov 20175.382,655.384,765.301,025.341,635.341,6384.572.600
10 nov 20175.405,555.415,885.375,125.380,725.380,7284.901.400
09 nov 20175.470,185.479,705.401,435.407,755.407,7598.897.900
08 nov 20175.487,535.496,085.452,205.471,435.471,4392.596.200
07 nov 20175.521,755.525,555.475,925.480,645.480,6478.339.100
06 nov 20175.507,075.513,315.492,905.507,255.507,2570.213.800
03 nov 20175.513,475.521,925.498,295.517,975.517,9775.125.000
02 nov 20175.510,965.520,815.486,245.510,505.510,5070.253.200
01 nov 20175.524,385.536,405.514,295.514,295.514,2975.303.700
31 ott 20175.492,635.511,255.489,415.503,295.503,2975.164.700
30 ott 20175.488,335.507,565.487,295.493,635.493,6367.428.800
27 ott 20175.470,345.513,535.470,245.494,135.494,1395.585.200
26 ott 20175.383,445.459,615.375,265.455,405.455,4090.950.700
25 ott 20175.399,615.416,545.364,165.374,895.374,8980.466.800
24 ott 20175.377,865.413,035.377,865.394,805.394,8074.560.600
23 ott 20175.377,455.408,745.367,655.386,815.386,8163.702.000
20 ott 20175.389,485.392,095.368,215.372,385.372,3892.307.000
19 ott 20175.371,005.377,815.343,005.368,295.368,2986.686.600
18 ott 20175.368,095.394,235.359,685.383,815.383,8164.165.900
17 ott 20175.372,655.376,695.347,555.361,375.361,3764.933.200
16 ott 20175.362,535.371,625.347,615.362,885.362,8863.076.900
13 ott 20175.362,735.371,655.344,965.351,745.351,7473.942.000
12 ott 20175.358,425.361,925.342,695.360,815.360,8156.447.100
11 ott 20175.367,385.367,385.338,145.362,415.362,4171.441.700
10 ott 20175.364,165.372,275.351,795.363,655.363,6559.718.000
09 ott 20175.364,815.378,515.351,685.365,835.365,8355.296.900
06 ott 20175.378,075.378,075.350,265.359,905.359,9066.128.500
05 ott 20175.355,915.381,745.355,915.379,215.379,2170.314.300
04 ott 20175.369,245.369,455.345,205.363,235.363,2380.019.900
03 ott 20175.362,755.370,895.355,305.367,415.367,4158.748.500
02 ott 20175.332,925.350,445.326,665.350,445.350,4468.575.600
29 set 20175.297,425.329,815.284,745.329,815.329,8185.230.900
28 set 20175.286,055.295,275.279,105.293,775.293,7767.809.900
27 set 20175.281,305.289,895.272,325.281,965.281,9674.049.900
26 set 20175.263,955.274,585.255,115.268,765.268,7670.839.200
25 set 20175.267,995.286,835.260,465.267,135.267,1364.221.800
22 set 20175.277,395.295,935.271,885.281,295.281,2971.447.900
21 set 20175.259,025.275,425.257,445.267,295.267,2984.829.300
20 set 20175.230,515.248,795.230,025.241,665.241,6665.750.000
19 set 20175.223,295.238,295.219,715.237,445.237,4466.921.900
18 set 20175.231,995.239,885.221,565.229,325.229,3261.537.100
15 set 20175.220,895.237,175.201,975.213,915.213,91259.691.200
14 set 20175.205,185.233,545.201,655.225,205.225,2079.396.000
13 set 20175.205,215.227,005.200,215.217,595.217,5986.353.100
12 set 20175.192,755.219,085.184,475.209,015.209,0179.355.100
11 set 20175.145,785.180,255.145,785.176,715.176,7176.915.100
08 set 20175.099,315.117,895.086,515.113,495.113,4984.096.300
07 set 20175.118,845.148,065.103,155.114,625.114,6284.862.300
06 set 20175.054,325.114,295.050,095.101,415.101,41173.147.800
05 set 20175.107,195.125,805.081,085.086,565.086,5672.150.200
04 set 20175.088,285.114,705.088,285.103,975.103,9744.171.300
01 set 20175.117,195.138,425.115,955.123,265.123,2675.774.600
31 ago 20175.083,125.104,785.068,445.085,595.085,59108.192.000
30 ago 20175.063,245.069,125.046,075.056,345.056,3461.690.100
29 ago 20175.035,385.041,894.995,075.031,925.031,9283.662.800
28 ago 20175.076,475.106,255.066,015.079,755.079,7537.172.200
*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