CAC 40 (France)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 6121 |
2023-12-01 |
7336.55 |
7360.10 |
7313.19 |
7346.15 |
53497422.0 |
| 6122 |
2023-12-04 |
7331.80 |
7354.32 |
7313.71 |
7332.59 |
46577963.0 |
| 6123 |
2023-12-05 |
7320.49 |
7392.64 |
7320.49 |
7386.99 |
57280859.0 |
| 6124 |
2023-12-06 |
7400.21 |
7455.00 |
7384.99 |
7435.99 |
60289750.0 |
| 6125 |
2023-12-07 |
7424.82 |
7436.95 |
7415.66 |
7428.52 |
52251344.0 |
| 6126 |
2023-12-08 |
7441.00 |
7545.68 |
7437.97 |
7526.55 |
59298158.0 |
| 6127 |
2023-12-11 |
7534.23 |
7559.95 |
7527.58 |
7551.53 |
50140254.0 |
| 6128 |
2023-12-12 |
7558.99 |
7582.47 |
7542.53 |
7543.55 |
51465621.0 |
| 6129 |
2023-12-13 |
7542.10 |
7579.25 |
7529.11 |
7531.22 |
62227423.0 |
| 6130 |
2023-12-14 |
7626.54 |
7653.99 |
7547.00 |
7575.85 |
91147710.0 |
| 6131 |
2023-12-15 |
7607.92 |
7641.91 |
7587.68 |
7596.91 |
134492882.0 |
| 6132 |
2023-12-18 |
7563.31 |
7580.64 |
7548.18 |
7568.86 |
53706611.0 |
| 6133 |
2023-12-19 |
7560.57 |
7579.86 |
7553.08 |
7574.67 |
48691323.0 |
| 6134 |
2023-12-20 |
7595.25 |
7604.96 |
7552.29 |
7583.43 |
43864727.0 |
| 6135 |
2023-12-21 |
7557.16 |
7574.71 |
7537.81 |
7571.40 |
36202779.0 |
| 6136 |
2023-12-22 |
7560.97 |
7589.00 |
7557.58 |
7568.82 |
31755708.0 |
| 6137 |
2023-12-27 |
7580.97 |
7603.27 |
7560.54 |
7571.82 |
31599156.0 |
| 6138 |
2023-12-28 |
7591.85 |
7593.96 |
7531.71 |
7535.16 |
31277354.0 |
| 6139 |
2023-12-29 |
7547.53 |
7569.92 |
7530.93 |
7543.18 |
27796026.0 |
| 6140 |
2024-01-02 |
7583.80 |
7610.10 |
7482.06 |
7530.86 |
43443077.0 |
| 6141 |
2024-01-03 |
7522.81 |
7532.60 |
7380.06 |
7411.86 |
63685470.0 |
| 6142 |
2024-01-04 |
7419.85 |
7455.37 |
7410.18 |
7450.63 |
51878007.0 |
| 6143 |
2024-01-05 |
7398.40 |
7441.10 |
7350.30 |
7420.69 |
43819855.0 |
| 6144 |
2024-01-08 |
7406.24 |
7451.17 |
7376.20 |
7450.24 |
37426459.0 |
| 6145 |
2024-01-09 |
7457.26 |
7460.18 |
7400.62 |
7426.62 |
45159433.0 |
| 6146 |
2024-01-10 |
7428.26 |
7454.32 |
7409.53 |
7426.08 |
43697043.0 |
| 6147 |
2024-01-11 |
7466.11 |
7479.42 |
7382.88 |
7387.62 |
57820985.0 |
| 6148 |
2024-01-12 |
7412.68 |
7478.66 |
7408.46 |
7465.14 |
50299135.0 |
| 6149 |
2024-01-15 |
7470.95 |
7479.27 |
7401.07 |
7411.68 |
40568913.0 |
| 6150 |
2024-01-16 |
7364.11 |
7399.29 |
7343.52 |
7398.00 |
40568913.0 |