Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CAC 40 logo
^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
Bid
Ask
Overview
Technicals
Comments
Archive

^FCHI: CAC 40 Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,346.711
CLOSE 3,346.4437

Low

LOW 2,465.46

High

HIGH 3,976.9199
DATEOPENHIGHLOWCLOSE
01/02/20093,240.753,349.68993,219.55013,349.6899
01/05/20093,381.283,382.85013,323.12013,359.9199
01/06/20093,372.783,426.043,339.293,396.22
01/07/20093,378.993,403.33013,316.60013,346.0901
01/08/20093,308.63993,346.283,269.80013,324.3301
01/09/20093,337.84013,368.30013,271.033,299.5
01/12/20093,287.58013,305.463,236.473,246.1201
01/13/20093,232.253,234.523,154.293,197.8899
01/14/20093,216.87993,219.37013,018.06013,052
01/15/20093,056.953,071.55012,962.56012,995.8799
01/16/20093,059.213,107.85013,009.53,016.75
01/19/20093,069.91993,083.38992,949.63992,989.6899
01/20/20092,984.81013,031.55012,912.532,925.28
01/21/20092,885.09012,947.64992,841.87012,905.5701
01/22/20092,964.65992,981.10012,864.742,869.6201
01/23/20092,869.232,885.62012,770.09012,849.1399
01/26/20092,838.742,968.11012,834.542,955.3701
01/27/20092,970.452,970.952,907.63992,954.53
01/28/20092,998.35013,085.68992,989.67993,076.01
01/29/20093,054.14993,064.13992,986.013,009.75
01/30/20092,999.463,028.09012,949.38992,973.9199
02/02/20092,929.18992,940.62992,867.67992,930.0501
02/03/20092,951.31012,989.16992,899.222,982.3899
02/04/20093,007.963,097.732,988.453,068.99
02/05/20093,011.12993,069.11012,976.59013,066.29
02/06/20093,090.08013,146.68993,056.91993,122.79
02/09/20093,110.60013,146.12993,089.773,134.8701
02/10/20093,102.30013,124.05013,020.753,020.75
02/11/20092,995.753,034.012,986.213,027.72
02/12/20093,010.483,012.06012,932.40992,964.3401
02/13/20093,012.17993,044.732,986.282,997.8601
02/16/20092,977.16992,994.40992,960.772,962.22
02/17/20092,933.36012,935.792,854.762,875.23
02/18/20092,895.292,898.34012,825.482,874.0701
02/19/20092,893.05012,913.10012,861.14992,872.6001
02/20/20092,817.472,830.33012,750.55012,750.5501
02/23/20092,805.66992,810.90992,719.30012,727.8701
02/24/20092,700.41992,733.87012,669.52,708.0501
02/25/20092,760.12012,760.12012,662.732,696.9199
02/26/20092,735.84012,769.57012,694.772,744.8401
02/27/20092,709.56012,714.512,644.18992,702.48
03/02/20092,632.91992,639.212,581.462,581.46
03/03/20092,591.11012,616.762,552.31012,554.5501
03/04/20092,595.88992,675.67992,575.39992,675.6799
03/05/20092,657.82012,664.18992,569.62992,569.6299
03/06/20092,566.30012,597.752,521.462,534.45
03/09/20092,552.992,552.992,465.462,519.29
03/10/20092,519.42992,673.032,510.242,663.6799
03/11/20092,656.93992,734.72,617.43992,674.2
03/12/20092,640.43992,697.42992,594.732,694.25
03/13/20092,744.40992,771.722,694.59012,705.6299
03/16/20092,761.542,791.65992,747.292,791.6599
03/17/20092,764.022,782.16992,722.18992,767.28
03/18/20092,805.13992,813.92992,720.43992,760.3401
03/19/20092,784.92992,833.212,760.66992,776.99
03/20/20092,748.732,798.042,724.56012,791.1399
03/23/20092,845.772,873.992,801.93992,869.5701
03/24/20092,915.11012,916.66992,840.962,874.3899
03/25/20092,853.762,918.232,844.80012,893.45
03/26/20092,899.92992,906.482,856.88992,892.0701
03/27/20092,890.41992,9022,823.992,840.6201
03/30/20092,788.37012,794.782,719.34012,719.3401
03/31/20092,746.39992,807.962,734.68992,807.3401
04/01/20092,792.59012,841.37992,741.272,839.6101
04/02/20092,896.66993,000.982,896.66992,992.0601
04/03/20092,972.87013,019.022,947.992,958.74
04/06/20092,993.08013,018.36012,905.12012,929.75
04/07/20092,936.15992,950.36012,876.022,902.3101
04/08/20092,855.222,936.82012,847.962,921.0601
04/09/20092,949.952,990.62992,923.40992,974.1799
04/14/20092,994.453,028.36012,960.82013,000.22
04/15/20092,963.773,0032,956.452,985.74
04/16/20093,006.89993,054.13992,977.83013,038.1799
04/17/20093,048.63993,102.043,029.61013,091.96
04/20/20093,081.14993,082.56012,958.532,969.3999
04/21/20092,963.993,003.34012,898.522,973.9399
04/22/20092,974.57013,026.33012,935.17993,025.24
04/23/20092,996.10013,056.63992,983.993,008.6201
04/24/20093,022.15993,102.85013,016.953,102.8501
04/27/20093,043.30013,109.513,040.453,102.4299
04/28/20093,044.64993,085.43993,016.06013,051.02
04/29/20093,073.35013,125.16993,062.88993,116.9399
04/30/20093,142.41993,194.253,141.36013,159.8501
05/04/20093,180.263,241.34013,168.253,237.97
05/05/20093,243.62013,260.62013,209.87013,225
05/06/20093,220.793,308.63993,205.733,283.51
05/07/20093,309.753,355.953,244.273,251.52
05/08/20093,281.64993,345.463,279.15993,312.5901
05/11/20093,312.64993,312.64993,224.543,248.6699
05/12/20093,209.473,270.61013,209.473,231.1001
05/13/20093,241.253,254.83013,152.533,152.8999
05/14/20093,136.31013,167.12993,118.06013,156.29
05/15/20093,179.293,190.743,134.89993,169.0501
05/18/20093,135.12013,245.38993,115.273,245.3899
05/19/20093,264.30013,294.68993,246.08013,274.96
05/20/20093,262.36013,320.33013,258.58013,303.3701
05/21/20093,261.32013,266.473,208.81013,217.4099
05/22/20093,233.82013,260.62993,199.80013,227.97
05/25/20093,235.223,249.013,168.223,236.1599
05/26/20093,215.963,277.233,170.56013,270.0901
05/27/20093,281.91993,301.773,267.10013,294.8601
05/28/20093,250.05013,293.61013,231.61013,263.7
05/29/20093,306.42993,317.58013,267.88993,277.6499
06/01/20093,339.37993,384.08013,331.61013,379.49
06/02/20093,346.56013,399.59013,342.283,378.04
06/03/20093,387.87993,387.87993,288.993,309.6499
06/04/20093,316.90993,351.63993,308.493,312.03
06/05/20093,338.733,389.81013,318.033,339.0501
06/08/20093,327.56013,330.85013,275.73,289.6599
06/09/20093,314.65993,332.35013,284.13993,296.73
06/10/20093,338.763,370.87013,303.043,315.27
06/11/20093,301.06013,343.06013,294.34013,334.9399
06/12/20093,331.11013,340.53,310.523,326.1399
06/15/20093,308.57013,308.57013,213.32013,219.5801
06/16/20093,224.283,247.763,209.81013,213.95
06/17/20093,202.36013,211.12013,136.90993,161.1399
06/18/20093,172.87993,207.08013,139.40993,194.0601
06/19/20093,195.85013,243.963,183.86013,221.27
06/22/20093,221.15993,224.41993,123.10013,123.25
06/23/20093,097.38993,143.533,097.38993,116.8201
06/24/20093,136.773,196.973,104.84013,184.76
06/25/20093,178.723,186.243,110.35013,163.1001
06/26/20093,181.13993,204.013,112.62013,129.73
06/29/20093,122.543,205.36013,120.963,193.6799
06/30/20093,207.973,207.973,124.723,140.4399
07/01/20093,163.533,233.60013,161.83013,217
07/02/20093,200.753,200.753,116.40993,116.4099
07/03/20093,126.713,132.733,092.17993,119.51
07/06/20093,089.23,103.223,059.06013,082.1599
07/07/20093,098.283,112.953,044.713,048.5701
07/08/20093,031.86013,048.84013,000.283,009.71
07/09/20093,027.37993,059.09013,013.273,025.9399
07/10/20093,010.533,022.58012,976.81012,983.1001
07/13/20092,974.33013,052.08012,957.83013,052.0801
07/14/20093,066.983,093.91993,045.34013,081.8701
07/15/20093,104.953,171.273,102.35013,171.27
07/16/20093,168.473,227.82013,157.263,199.6799
07/17/20093,221.86013,235.82013,206.953,218.46
07/20/20093,252.14993,279.10013,233.93993,270.9399
07/21/20093,276.973,330.283,265.62993,302.8899
07/22/20093,308.993,308.993,267.64993,305.0701
07/23/20093,315.543,380.15993,280.67993,373.72
07/24/20093,357.66993,408.283,346.90993,366.45
07/27/20093,405.15993,406.39993,350.37013,372.3601
07/28/20093,374.92993,400.57013,327.453,330.97
07/29/20093,322.213,394.67993,322.213,365.6201
07/30/20093,397.38993,455.513,373.08013,435.49
07/31/20093,423.86013,447.14993,4083,426.27
08/03/20093,427.453,505.84013,417.82013,477.8001
08/04/20093,481.493,482.33013,441.42993,476.3701
08/05/20093,475.73,507.88993,443.93993,458.53
08/06/20093,483.13993,507.83013,458.30013,477.8301
08/07/20093,467.723,539.31013,4373,521.1399
08/10/20093,504.993,509.963,482.84013,504.54
08/11/20093,511.763,528.213,444.523,456.1799
08/12/20093,455.87013,511.763,435.87013,507.24
08/13/20093,511.18993,558.473,503.993,524.3899
08/14/20093,535.38993,553.81013,480.473,495.27
08/17/20093,472.38993,474.33013,396.60013,419.6899
08/18/20093,435.753,450.68993,419.713,450.6899
08/19/20093,424.93993,467.63993,404.88993,450.3401
08/20/20093,489.213,516.87993,477.18993,505.3201
08/21/20093,494.253,623.35013,489.743,615.8101
08/24/20093,631.41993,660.523,621.05013,652.1699
08/25/20093,618.773,689.23,614.61013,680.6101
08/26/20093,668.80013,693.82013,657.60013,668.3401
08/27/20093,668.12013,686.07013,634.43993,648.53
08/28/20093,680.963,724.34013,667.80013,693.1399
08/31/20093,668.37013,682.59013,647.40993,653.54
09/01/20093,676.953,686.08013,583.43993,583.4399
09/02/20093,578.73,581.13993,535.493,573.1299
09/03/20093,587.39993,593.81013,542.963,553.51
09/04/20093,567.473,603.35013,566.90993,598.76
09/07/20093,625.533,659.82013,621.60013,652.8301
09/08/20093,662.91993,676.87013,642.453,660.96
09/09/20093,645.93993,707.68993,643.713,707.6899
09/10/20093,725.763,731.91993,679.213,705.8701
09/11/20093,722.973,751.43993,722.523,734.8899
09/14/20093,694.68993,733.14993,674.223,730.6101
09/15/20093,743.463,766.283,724.37993,752.21
09/16/20093,771.61013,821.243,767.15993,813.79
09/17/20093,844.18993,844.453,810.023,835.27
09/18/20093,816.57013,853.973,812.713,827.8401
09/21/20093,827.453,833.08013,787.523,812.1599
09/22/20093,827.33013,856.66993,815.15993,823.52
09/23/20093,822.60013,849.273,807.12993,821.79
09/24/20093,808.88993,849.93993,751.753,758.3601
09/25/20093,760.753,768.523,731.993,739.1399
09/28/20093,727.773,8253,703.08013,825
09/29/20093,830.58013,845.013,798.713,814.1001
09/30/20093,825.16993,841.993,763.35013,795.4099
10/01/20093,802.033,821.41993,720.223,720.77
10/02/20093,695.473,698.793,627.39993,649.8999
10/05/20093,651.983,677.37013,629.40993,675.01
10/06/20093,691.10013,770.213,678.56013,770.21
10/07/20093,764.90993,792.033,748.92993,756.4099
10/08/20093,815.09013,818.273,778.81013,806.8101
10/09/20093,788.33013,822.963,777.743,799.6101
10/12/20093,813.37993,859.14993,805.963,845.8001
10/13/20093,836.66993,846.743,790.65993,801.3899
10/14/20093,846.62993,885.233,844.18993,882.6699
10/15/20093,885.87013,898.223,862.67993,883.8301
10/16/20093,890.65993,907.493,817.89993,827.6001
10/19/20093,842.543,892.36013,842.543,892.3601
10/20/20093,906.493,913.81013,863.34013,871.45
10/21/20093,880.87013,888.493,805.91993,873.22
10/22/20093,823.43993,831.17993,792.483,820.8501
10/23/20093,856.08013,878.43993,807.08013,808.24
10/26/20093,823.82013,838.453,732.63993,744.45
10/27/20093,750.59013,772.35013,725.39993,743.95
10/28/20093,731.53,734.31013,661.07013,663.78
10/29/20093,654.89993,721.733,641.12993,714.02
10/30/20093,718.68993,727.61013,600.463,607.6899
11/02/20093,603.63993,665.91993,590.733,639.46
11/03/20093,602.84013,607.86013,549.64993,584.25
11/04/20093,616.23,682.53,611.973,670.3301
11/05/20093,637.12013,728.763,617.09013,708.73
11/06/20093,703.34013,725.89993,658.033,707.29
11/09/20093,737.42993,786.483,737.37013,785.49
11/10/20093,788.80013,802.89993,775.263,785.5901
11/11/20093,818.16993,843.87993,803.11013,814.3899
11/12/20093,799.953,843.763,791.293,808.0701
11/13/20093,794.62993,810.73,764.513,806.01
11/16/20093,837.243,868.15993,830.263,863.1599
11/17/20093,850.283,859.42993,821.82013,829.0601
11/18/20093,850.273,862.16993,815.043,828.1599
11/19/20093,818.64993,824.293,7513,760.22
11/20/20093,772.37013,788.07013,714.41993,729.3601
11/23/20093,766.37993,828.68993,765.31013,813.1699
11/24/20093,779.57013,818.733,770.67993,784.6201
11/25/20093,812.37013,827.37993,783.62013,809.1599
11/26/20093,787.723,792.89993,672.783,679.23
11/27/20093,613.283,748.08013,610.81013,721.45
11/30/20093,732.62993,732.62993,669.273,680.1499
12/01/20093,720.283,775.743,714.783,775.74
12/02/20093,774.66993,811.60013,764.84013,795.9199
12/03/20093,828.61013,841.11013,788.80013,799.1101
12/04/20093,782.65993,876.233,772.34013,846.6201
12/07/20093,836.05013,853.983,803.62013,840.0501
12/08/20093,829.11013,854.08013,761.86013,785.3001
12/09/20093,776.533,799.87013,734.713,757.3899
12/10/20093,756.89993,805.16993,753.12013,798.3799
12/11/20093,795.06013,836.87993,795.06013,803.72
12/14/20093,839.753,846.753,811.62013,830.4399
12/15/20093,834.533,843.12993,793.64993,834.0901
12/16/20093,837.11013,878.23,836.283,875.8201
12/17/20093,847.993,864.05013,820.87993,830.8201
12/18/20093,833.723,8713,794.43993,794.4399
12/21/20093,807.84013,873.87993,802.12993,872.0601
12/22/20093,878.86013,918.66993,876.82013,898.3799
12/23/20093,923.31013,930.763,898.82013,910.75
12/24/20093,909.42993,922.92993,909.42993,912.73
12/28/20093,939.65993,951.783,934.36013,947.1499
12/29/20093,959.033,976.91993,949.973,959.98
12/30/20093,953.30013,967.15993,928.23,935.5
12/31/20093,952.533,959.23,936.33013,936.3301