^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
^FCHI: CAC 40 Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,645.2
CLOSE 4,654.2161
Low
LOW 3,995.7
High
HIGH 5,979.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 03/15/1999 | 4,173.0698 | 4,195.54 | 4,136.5898 | 4,185.1201 |
| 03/16/1999 | 4,203.1899 | 4,212.48 | 4,172.9399 | 4,186.3501 |
| 03/17/1999 | 4,178.8301 | 4,225 | 4,161.0801 | 4,170.0098 |
| 03/18/1999 | 4,138.73 | 4,161.5298 | 4,093.3701 | 4,152.3701 |
| 03/19/1999 | 4,202.1499 | 4,241.8999 | 4,188.2002 | 4,219.6499 |
| 03/22/1999 | 4,175.5 | 4,217.4702 | 4,175.5 | 4,197.0601 |
| 03/23/1999 | 4,142.5698 | 4,171.6299 | 4,078.8001 | 4,079.47 |
| 03/24/1999 | 4,065.3101 | 4,065.3101 | 3,995.7 | 4,058.1599 |
| 03/25/1999 | 4,075.5 | 4,144.96 | 4,051.1201 | 4,137.0098 |
| 03/26/1999 | 4,081.2 | 4,180.0601 | 4,055.1399 | 4,115.71 |
| 03/29/1999 | 4,123.5898 | 4,165.4702 | 4,088.5801 | 4,153.6499 |
| 03/30/1999 | 4,182.8701 | 4,182.8701 | 4,139.2002 | 4,141.98 |
| 03/31/1999 | 4,157.3799 | 4,206.1201 | 4,157.3799 | 4,197.8799 |
| 04/01/1999 | 4,154.75 | 4,240.6899 | 4,150.79 | 4,229.8501 |
| 04/06/1999 | 4,279.6699 | 4,328.9199 | 4,251.1401 | 4,304.48 |
| 04/07/1999 | 4,303.9702 | 4,351.7998 | 4,296.9902 | 4,318.04 |
| 04/08/1999 | 4,323.0601 | 4,351.1699 | 4,295.8301 | 4,330.7002 |
| 04/09/1999 | 4,394.1699 | 4,416 | 4,342.6401 | 4,363.1401 |
| 04/12/1999 | 4,345.8398 | 4,361.0498 | 4,310.3198 | 4,355 |
| 04/13/1999 | 4,393.1001 | 4,410.27 | 4,338.8501 | 4,367.4102 |
| 04/14/1999 | 4,336.9902 | 4,362.8799 | 4,309.3799 | 4,349.2598 |
| 04/15/1999 | 4,340.5801 | 4,347.4302 | 4,293.1699 | 4,310.6401 |
| 04/16/1999 | 4,302.5098 | 4,338.1401 | 4,265.0698 | 4,300.9102 |
| 04/19/1999 | 4,341.2798 | 4,379.3398 | 4,326.1699 | 4,379.3398 |
| 04/20/1999 | 4,311.8901 | 4,312.2598 | 4,246.77 | 4,253.27 |
| 04/21/1999 | 4,269.8701 | 4,304.1802 | 4,259.8301 | 4,291.6001 |
| 04/22/1999 | 4,335.5698 | 4,343.1899 | 4,270.6001 | 4,291.8501 |
| 04/23/1999 | 4,301.21 | 4,324.5801 | 4,259.46 | 4,262.4302 |
| 04/26/1999 | 4,278.6299 | 4,328.6499 | 4,262.8398 | 4,284.3999 |
| 04/27/1999 | 4,317.4102 | 4,395.71 | 4,309.2998 | 4,390.9199 |
| 04/28/1999 | 4,382.3101 | 4,382.4102 | 4,338.7002 | 4,374.7002 |
| 04/29/1999 | 4,340.23 | 4,390.6201 | 4,328.8701 | 4,371.5298 |
| 04/30/1999 | 4,373.4102 | 4,432.5898 | 4,371.3301 | 4,405.3501 |
| 05/03/1999 | 4,413.7202 | 4,442.8398 | 4,379.7202 | 4,442.8398 |
| 05/04/1999 | 4,479.4302 | 4,483.9399 | 4,427.4399 | 4,438.5498 |
| 05/05/1999 | 4,443.3999 | 4,443.3999 | 4,354.6899 | 4,368.1699 |
| 05/06/1999 | 4,406.5601 | 4,430.1001 | 4,325.75 | 4,333.2402 |
| 05/07/1999 | 4,313.7598 | 4,340.3398 | 4,288.4502 | 4,289.5601 |
| 05/10/1999 | 4,301.54 | 4,347.1499 | 4,264.23 | 4,347.1499 |
| 05/11/1999 | 4,341.6201 | 4,363.6201 | 4,320.0498 | 4,349.98 |
| 05/12/1999 | 4,331.21 | 4,373.8599 | 4,294.29 | 4,354.79 |
| 05/13/1999 | 4,347.5601 | 4,420.46 | 4,345.4502 | 4,415.8799 |
| 05/14/1999 | 4,409.1499 | 4,443.2998 | 4,307.8999 | 4,323.8301 |
| 05/17/1999 | 4,271.1001 | 4,280.04 | 4,243.2202 | 4,248.9399 |
| 05/18/1999 | 4,279.54 | 4,321.77 | 4,260.1899 | 4,312.7402 |
| 05/19/1999 | 4,301.6802 | 4,375.9102 | 4,295.8301 | 4,375.9102 |
| 05/20/1999 | 4,390.6401 | 4,421.9102 | 4,366.7402 | 4,421.9102 |
| 05/21/1999 | 4,392.8501 | 4,422.1602 | 4,374.2202 | 4,398.1299 |
| 05/25/1999 | 4,350.2202 | 4,373.7798 | 4,314.46 | 4,373.7798 |
| 05/26/1999 | 4,352.9399 | 4,393.5 | 4,336.1899 | 4,376.6802 |
| 05/27/1999 | 4,398.1699 | 4,398.4399 | 4,317.6401 | 4,326.4399 |
| 05/28/1999 | 4,307.2002 | 4,324.0898 | 4,270.7998 | 4,315.04 |
| 05/31/1999 | 4,325.7402 | 4,351.29 | 4,304.7402 | 4,351.29 |
| 06/01/1999 | 4,323.0801 | 4,381.2002 | 4,302.3599 | 4,313.6899 |
| 06/02/1999 | 4,307.2002 | 4,327.1001 | 4,282.79 | 4,315.3398 |
| 06/03/1999 | 4,325.5698 | 4,364.1602 | 4,315.8301 | 4,354.52 |
| 06/04/1999 | 4,351.0098 | 4,368.7402 | 4,291.8198 | 4,344.25 |
| 06/07/1999 | 4,357.4502 | 4,409.1699 | 4,344.4102 | 4,404.2402 |
| 06/08/1999 | 4,408.29 | 4,431.9302 | 4,397.9902 | 4,407.5801 |
| 06/09/1999 | 4,413.5801 | 4,451.29 | 4,413.23 | 4,422.3901 |
| 06/10/1999 | 4,423.8701 | 4,446 | 4,363.5498 | 4,380.9902 |
| 06/11/1999 | 4,397.6401 | 4,405.9502 | 4,366.7798 | 4,385.8301 |
| 06/14/1999 | 4,373.54 | 4,382.7402 | 4,349.6802 | 4,372.3901 |
| 06/15/1999 | 4,365.1299 | 4,419.6802 | 4,331.8301 | 4,418.1802 |
| 06/16/1999 | 4,420.1299 | 4,481.75 | 4,400.8101 | 4,481.75 |
| 06/17/1999 | 4,501.8599 | 4,510.48 | 4,467.0098 | 4,508.77 |
| 06/18/1999 | 4,527.23 | 4,549.5 | 4,504.5498 | 4,539.5601 |
| 06/21/1999 | 4,532.04 | 4,587.9702 | 4,532.04 | 4,545.0898 |
| 06/22/1999 | 4,504.9502 | 4,540.3901 | 4,492.3398 | 4,538.04 |
| 06/23/1999 | 4,508.1899 | 4,511.1299 | 4,465.8398 | 4,481.6602 |
| 06/24/1999 | 4,508.9902 | 4,522.6099 | 4,434.21 | 4,434.21 |
| 06/25/1999 | 4,400.48 | 4,436.7002 | 4,400.25 | 4,416.8901 |
| 06/28/1999 | 4,410.3501 | 4,465.23 | 4,406.9502 | 4,465.23 |
| 06/29/1999 | 4,479.3901 | 4,503.8301 | 4,474.46 | 4,503.8301 |
| 06/30/1999 | 4,512.52 | 4,551.7002 | 4,511.04 | 4,536.6099 |
| 07/01/1999 | 4,608.5801 | 4,637.6802 | 4,574.96 | 4,609.2598 |
| 07/02/1999 | 4,586.1299 | 4,627.0298 | 4,583.5601 | 4,620.6699 |
| 07/05/1999 | 4,655.46 | 4,702.6201 | 4,621.7402 | 4,697.8398 |
| 07/06/1999 | 4,643.48 | 4,693.9302 | 4,611.27 | 4,692.5098 |
| 07/07/1999 | 4,665.9199 | 4,691.7202 | 4,638.8101 | 4,662.2002 |
| 07/08/1999 | 4,671.0698 | 4,678.98 | 4,609.7402 | 4,631.1299 |
| 07/09/1999 | 4,615.8398 | 4,679.5098 | 4,613.7798 | 4,647.8301 |
| 07/12/1999 | 4,653.96 | 4,691.4902 | 4,635.1499 | 4,662.2798 |
| 07/13/1999 | 4,653.3599 | 4,655.5801 | 4,578.75 | 4,594.6499 |
| 07/15/1999 | 4,610.6602 | 4,677.5698 | 4,590.21 | 4,665.6699 |
| 07/16/1999 | 4,657.2798 | 4,677.1602 | 4,645.2998 | 4,656.79 |
| 07/19/1999 | 4,654.4502 | 4,675.8501 | 4,600.5601 | 4,618.75 |
| 07/20/1999 | 4,603.8501 | 4,624.96 | 4,544.1899 | 4,548.3101 |
| 07/21/1999 | 4,501.98 | 4,513.8901 | 4,481.3101 | 4,501.27 |
| 07/22/1999 | 4,497.4502 | 4,506.3398 | 4,443.71 | 4,489.5698 |
| 07/23/1999 | 4,464.6699 | 4,488.4902 | 4,433.6699 | 4,440.4502 |
| 07/26/1999 | 4,457.8901 | 4,457.8901 | 4,360.77 | 4,395.9102 |
| 07/27/1999 | 4,415.5801 | 4,433.9302 | 4,399.54 | 4,426.1201 |
| 07/28/1999 | 4,442.8799 | 4,446.4302 | 4,406.4702 | 4,428.71 |
| 07/29/1999 | 4,410.5898 | 4,419.1401 | 4,291.9399 | 4,306.3999 |
| 07/30/1999 | 4,333.6602 | 4,382.0601 | 4,307.7202 | 4,382.0601 |
| 08/02/1999 | 4,321.1802 | 4,386.7598 | 4,273.9902 | 4,377.8701 |
| 08/03/1999 | 4,352.73 | 4,373.3101 | 4,320.5 | 4,354.75 |
| 08/04/1999 | 4,355.1001 | 4,362.23 | 4,293.6499 | 4,326.2002 |
| 08/05/1999 | 4,277.6802 | 4,291.54 | 4,221 | 4,240.7002 |
| 08/06/1999 | 4,266.5498 | 4,276.4502 | 4,197.3799 | 4,223.6401 |
| 08/09/1999 | 4,233.4399 | 4,299.0698 | 4,218.3999 | 4,292.8999 |
| 08/10/1999 | 4,277.96 | 4,288.02 | 4,235.8301 | 4,245.3501 |
| 08/11/1999 | 4,268.9502 | 4,292.8901 | 4,257.1401 | 4,268.9502 |
| 08/12/1999 | 4,338.8999 | 4,369.8701 | 4,322.9302 | 4,365.6602 |
| 08/13/1999 | 4,352.3198 | 4,442.3198 | 4,338.3701 | 4,434.2798 |
| 08/16/1999 | 4,458.3198 | 4,459.1099 | 4,413.77 | 4,458.75 |
| 08/17/1999 | 4,464.46 | 4,504.5 | 4,426.5 | 4,479.75 |
| 08/18/1999 | 4,502.3398 | 4,502.6201 | 4,458.73 | 4,479.2598 |
| 08/19/1999 | 4,461.6099 | 4,461.7998 | 4,399.8301 | 4,408.8999 |
| 08/20/1999 | 4,411.5 | 4,473.0801 | 4,411.5 | 4,472 |
| 08/23/1999 | 4,469.3701 | 4,522.1699 | 4,468.1299 | 4,487.3501 |
| 08/24/1999 | 4,527.9199 | 4,543.1299 | 4,485.8101 | 4,540.3999 |
| 08/25/1999 | 4,556.1099 | 4,635.7998 | 4,555.8701 | 4,629.23 |
| 08/26/1999 | 4,651.0098 | 4,651.0098 | 4,602.8901 | 4,629.3701 |
| 08/27/1999 | 4,604.6602 | 4,662.8799 | 4,598.1602 | 4,642.71 |
| 08/30/1999 | 4,664.1699 | 4,671.2798 | 4,605.4502 | 4,657.4399 |
| 08/31/1999 | 4,605.5801 | 4,630.25 | 4,579.4502 | 4,589.2202 |
| 09/01/1999 | 4,606.7998 | 4,634.0298 | 4,599.1899 | 4,633.3799 |
| 09/02/1999 | 4,614.7598 | 4,617.3101 | 4,535.5601 | 4,550.6001 |
| 09/03/1999 | 4,571.6401 | 4,672.3701 | 4,566.1201 | 4,672.3701 |
| 09/06/1999 | 4,681.5898 | 4,708.0298 | 4,668.04 | 4,668.04 |
| 09/07/1999 | 4,663.5898 | 4,728.6099 | 4,663.5898 | 4,679.9302 |
| 09/08/1999 | 4,672.0801 | 4,693.0698 | 4,639.6001 | 4,680.6099 |
| 09/09/1999 | 4,680.7798 | 4,720.04 | 4,669.8101 | 4,717.4199 |
| 09/10/1999 | 4,715.8501 | 4,773.8198 | 4,715.3301 | 4,745.48 |
| 09/13/1999 | 4,748.5 | 4,764.1802 | 4,692.3901 | 4,716.7798 |
| 09/14/1999 | 4,734.3599 | 4,758.8599 | 4,680.3999 | 4,697.3901 |
| 09/15/1999 | 4,666.5698 | 4,725.29 | 4,642.3701 | 4,662.02 |
| 09/16/1999 | 4,625.7402 | 4,673.75 | 4,622.8901 | 4,640.5498 |
| 09/17/1999 | 4,670.3599 | 4,680.2598 | 4,638.3398 | 4,644.3198 |
| 09/20/1999 | 4,664.71 | 4,707.0098 | 4,653.3101 | 4,680.4902 |
| 09/21/1999 | 4,688.9702 | 4,695.2598 | 4,600.0298 | 4,612.9302 |
| 09/22/1999 | 4,553.7598 | 4,594.5601 | 4,543.8599 | 4,568.1201 |
| 09/23/1999 | 4,575.6802 | 4,610.5898 | 4,560.0098 | 4,601.2402 |
| 09/24/1999 | 4,538.7798 | 4,571.9102 | 4,531.6602 | 4,540.8701 |
| 09/27/1999 | 4,568.27 | 4,604.7998 | 4,562.8101 | 4,596.6001 |
| 09/28/1999 | 4,597.0601 | 4,599.5601 | 4,543.9199 | 4,543.9199 |
| 09/29/1999 | 4,588.23 | 4,591.6499 | 4,499.8701 | 4,535.0801 |
| 09/30/1999 | 4,522.2798 | 4,591.4199 | 4,513.5 | 4,591.4199 |
| 10/01/1999 | 4,588.7998 | 4,600.7202 | 4,520.46 | 4,550.5698 |
| 10/04/1999 | 4,565.3501 | 4,610.5298 | 4,541.8101 | 4,603.2402 |
| 10/05/1999 | 4,626.4199 | 4,664.1499 | 4,612.73 | 4,661.1299 |
| 10/06/1999 | 4,645.52 | 4,696.71 | 4,640.77 | 4,691.7202 |
| 10/07/1999 | 4,723.9702 | 4,747.9199 | 4,672.2798 | 4,742.2598 |
| 10/08/1999 | 4,734.7998 | 4,745.6099 | 4,691.1802 | 4,721.9302 |
| 10/11/1999 | 4,713.6001 | 4,732.4102 | 4,702.2002 | 4,722.3501 |
| 10/12/1999 | 4,718.48 | 4,727.6299 | 4,649.0601 | 4,658.54 |
| 10/13/1999 | 4,609.0601 | 4,636.71 | 4,594.5898 | 4,602.8501 |
| 10/14/1999 | 4,579.77 | 4,628.2598 | 4,568.5498 | 4,583.6299 |
| 10/15/1999 | 4,555.7202 | 4,582.23 | 4,487.1099 | 4,524.4199 |
| 10/18/1999 | 4,505.3301 | 4,511.7402 | 4,452.9302 | 4,495.2998 |
| 10/19/1999 | 4,524.6201 | 4,593.52 | 4,478.6899 | 4,591.2002 |
| 10/20/1999 | 4,581.1602 | 4,623.6001 | 4,562.8599 | 4,577.8301 |
| 10/21/1999 | 4,595.3799 | 4,619.5601 | 4,558.7202 | 4,602.3901 |
| 10/22/1999 | 4,606.98 | 4,683.9199 | 4,606.98 | 4,677.7998 |
| 10/25/1999 | 4,674.5298 | 4,738.8301 | 4,658.5801 | 4,669.2798 |
| 10/26/1999 | 4,666.21 | 4,715.1499 | 4,653.6201 | 4,706.5898 |
| 10/27/1999 | 4,679.2002 | 4,708.9502 | 4,655.9302 | 4,695.0498 |
| 10/28/1999 | 4,716.4399 | 4,792.0298 | 4,685.4302 | 4,748.6201 |
| 10/29/1999 | 4,809.9502 | 4,903.4302 | 4,803.75 | 4,888.6201 |
| 11/02/1999 | 4,872.8799 | 4,898.9702 | 4,831.8198 | 4,898.52 |
| 11/03/1999 | 4,875.6699 | 4,926.3101 | 4,866.5298 | 4,917.8398 |
| 11/04/1999 | 4,915.5898 | 4,975.1099 | 4,900.6099 | 4,943.7402 |
| 11/05/1999 | 4,944.5298 | 4,986.46 | 4,916.6299 | 4,975.8999 |
| 11/08/1999 | 4,953.0098 | 4,994.77 | 4,946.1899 | 4,994.77 |
| 11/09/1999 | 5,014.46 | 5,057.6099 | 4,996.5801 | 4,997.5601 |
| 11/10/1999 | 4,997.79 | 5,051.8301 | 4,972.23 | 5,051.8301 |
| 11/11/1999 | 5,066.02 | 5,132.0801 | 5,060.48 | 5,132.0801 |
| 11/12/1999 | 5,127.3599 | 5,170.6802 | 5,105.8999 | 5,141.5098 |
| 11/15/1999 | 5,152.9399 | 5,199.1099 | 5,129.0601 | 5,178.1299 |
| 11/16/1999 | 5,166.7202 | 5,191.48 | 5,148.1201 | 5,191.0098 |
| 11/17/1999 | 5,190.29 | 5,194.8301 | 5,145.1299 | 5,178.23 |
| 11/18/1999 | 5,154.4702 | 5,254.9102 | 5,154.4702 | 5,246.3301 |
| 11/19/1999 | 5,254.9702 | 5,272.0898 | 5,211.9199 | 5,263.23 |
| 11/22/1999 | 5,267.0098 | 5,304.1201 | 5,144.4399 | 5,147.96 |
| 11/23/1999 | 5,168.1099 | 5,196.1099 | 5,139.5098 | 5,152.8701 |
| 11/24/1999 | 5,165.3701 | 5,217.3599 | 5,142.6001 | 5,189.3799 |
| 11/25/1999 | 5,211.4502 | 5,370.0898 | 5,198.98 | 5,352.6001 |
| 11/26/1999 | 5,388.52 | 5,437.6201 | 5,340.9102 | 5,396.9902 |
| 11/29/1999 | 5,374.46 | 5,443.23 | 5,364.5801 | 5,373.9102 |
| 11/30/1999 | 5,368.1802 | 5,387.1602 | 5,291.5898 | 5,341.6201 |
| 12/01/1999 | 5,315.75 | 5,382.1299 | 5,312.8901 | 5,381.4102 |
| 12/02/1999 | 5,377.5698 | 5,379.1201 | 5,329.8999 | 5,354.1899 |
| 12/03/1999 | 5,360.3301 | 5,471.6401 | 5,360.3301 | 5,468.0498 |
| 12/06/1999 | 5,462.4902 | 5,513.3799 | 5,445.2202 | 5,509.9702 |
| 12/07/1999 | 5,507.73 | 5,559.1699 | 5,499.73 | 5,534.5098 |
| 12/08/1999 | 5,501.4902 | 5,520.7798 | 5,472.3198 | 5,487.1201 |
| 12/09/1999 | 5,476 | 5,558.0498 | 5,461.23 | 5,548.6201 |
| 12/10/1999 | 5,478.1499 | 5,553.4399 | 5,467.0298 | 5,481.1001 |
| 12/13/1999 | 5,484.5601 | 5,538.52 | 5,468.9302 | 5,535.7598 |
| 12/14/1999 | 5,524.9102 | 5,587.6699 | 5,499.6802 | 5,564.4702 |
| 12/15/1999 | 5,533.3599 | 5,587.8901 | 5,494.27 | 5,530.1299 |
| 12/16/1999 | 5,545.8501 | 5,583.6899 | 5,522.96 | 5,540.1602 |
| 12/17/1999 | 5,546.9502 | 5,597.6201 | 5,502.3999 | 5,502.3999 |
| 12/20/1999 | 5,496.71 | 5,547.48 | 5,475.6401 | 5,521.1099 |
| 12/21/1999 | 5,499.7598 | 5,535.8701 | 5,483.6499 | 5,529.2402 |
| 12/22/1999 | 5,509.3101 | 5,657.3701 | 5,509.3101 | 5,621.29 |
| 12/23/1999 | 5,629.0898 | 5,770.4702 | 5,629.0898 | 5,731.3501 |
| 12/24/1999 | 5,778.98 | 5,867.8701 | 5,774.5098 | 5,852.5 |
| 12/27/1999 | 5,886.75 | 5,922.1899 | 5,826.6299 | 5,834.4702 |
| 12/28/1999 | 5,901.4102 | 5,901.4102 | 5,801.1802 | 5,827.0801 |
| 12/29/1999 | 5,856.1001 | 5,879.8198 | 5,814.7998 | 5,837.75 |
| 12/30/1999 | 5,882.6299 | 5,979.54 | 5,858.29 | 5,958.3198 |