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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,749.0222
CLOSE 3,745.9291

Low

LOW 3,287.5701

High

HIGH 4,088.1799
DATEOPENHIGHLOWCLOSE
01/04/20103,952.214,013.973,950.61014,013.97
01/05/20104,012.42994,028.34013,993.33014,012.9099
01/06/20104,014.454,022.93993,996.80014,017.6699
01/07/20104,005.964,032.243,983.89994,024.8001
01/08/20104,042.63994,051.40994,013.34014,045.1399
01/11/20104,071.39994,088.17994,039.33014,043.0901
01/12/20104,044.18994,049.483,980.24,000.0501
01/13/20103,979.93994,007.86013,979.14994,000.8601
01/14/20104,029.24,029.713,993.54,015.77
01/15/20104,030.93994,044.08013,949.89993,954.3799
01/18/20103,971.16993,982.793,954.283,977.46
01/19/20103,968.734,019.87993,930.90994,009.6699
01/20/20103,996.36014,013.483,915.963,928.95
01/21/20103,955.783,966.23,862.15993,862.1599
01/22/20103,840.06013,859.64993,786.293,820.78
01/25/20103,793.62993,833.43993,780.53,781.8501
01/26/20103,748.033,807.483,741.36013,807.04
01/27/20103,769.65993,793.62993,737.293,759.8001
01/28/20103,812.18993,812.18993,688.793,688.79
01/29/20103,712.023,768.38993,6963,739.46
02/01/20103,713.16993,774.36013,702.013,762.01
02/02/20103,766.83013,819.07013,737.723,812.1299
02/03/20103,819.773,831.37993,784.32013,793.47
02/04/20103,792.41993,806.213,685.57013,689.25
02/05/20103,665.90993,673.713,563.763,563.76
02/08/20103,595.37993,616.66993,545.90993,607.27
02/09/20103,598.65993,633.59013,583.543,612.76
02/10/20103,638.38993,673.62993,617.723,635.6101
02/11/20103,659.953,675.63993,581.86013,616.75
02/12/20103,647.273,661.043,579.39993,599.0701
02/15/20103,621.40993,641.983,599.62993,609.22
02/16/20103,641.41993,669.043,602.31013,669.04
02/17/20103,707.17993,748.65993,700.18993,725.21
02/18/20103,719.06013,752.05013,711.31013,747.8301
02/19/20103,711.86013,772.66993,707.18993,769.54
02/22/20103,780.67993,781.983,752.87993,756.7
02/23/20103,780.34013,791.56013,696.493,707.0601
02/24/20103,713.43993,727.81013,683.81013,715.6799
02/25/20103,694.56013,724.68993,633.81013,640.77
02/26/20103,680.61013,710.31013,648.34013,708.8001
03/01/20103,739.56013,771.81013,724.84013,769.54
03/02/20103,770.63993,811.91993,763.15993,811.9199
03/03/20103,799.33013,849.733,787.963,842.52
03/04/20103,813.39993,850.733,809.723,828.4099
03/05/20103,845.993,910.41993,838.34013,910.4199
03/08/20103,924.223,924.223,901.973,903.54
03/09/20103,907.733,919.523,876.09013,910.01
03/10/20103,908.38993,950.63993,902.11013,943.5501
03/11/20103,921.263,946.14993,909.953,928.95
03/12/20103,933.973,956.41993,919.07013,927.3999
03/15/20103,9213,925.86013,889.12993,890.9099
03/16/20103,914.38993,951.473,910.81013,938.95
03/17/20103,954.30013,967.513,943.16993,957.8899
03/18/20103,936.93993,964.783,923.263,938.1799
03/19/20103,953.43993,963.533,906.11013,925.4399
03/22/20103,908.55013,9283,868.023,928
03/23/20103,927.62013,962.23,926.87013,952.5501
03/24/20103,960.273,966.963,907.85013,949.8101
03/25/20103,951.714,008.73,950.954,000.48
03/26/20103,990.994,002.91993,979.87013,988.9299
03/29/20104,002.12994,017.63993,971.12014,000.6599
03/30/20104,018.24,028.63993,978.87013,987.4099
03/31/20103,982.14993,998.57013,943.033,974.01
04/01/20103,996.534,041.58013,989.83014,034.23
04/06/20104,048.89994,065.07014,026.744,053.9399
04/07/20104,049.254,052.034,020.16994,026.97
04/08/20104,007.37014,012.10013,952.13993,978.46
04/09/20104,008.42994,050.544,008.24,050.54
04/12/20104,078.37994,082.11014,032.044,050.5
04/13/20104,038.734,058.10014,020.714,031.99
04/14/20104,051.64994,074.294,046.61014,057.7
04/15/20104,069.30014,084.68994,036.89994,065.6499
04/16/20104,044.88994,0863,976.41993,986.6299
04/19/20103,964.533,987.05013,949.08013,970.47
04/20/20103,987.754,030.043,970.62994,026.6499
04/21/20104,037.38994,037.38993,976.953,977.6699
04/22/20103,969.54,007.30013,907.42993,924.6499
04/23/20103,921.87013,968.53,907.18993,951.3001
04/26/20103,995.264,017.533,978.31013,997.3899
04/27/20103,988.87013,995.963,844.60013,844.6001
04/28/20103,815.38993,848.14993,749.533,787
04/29/20103,796.43993,857.63993,775.34013,840.6201
04/30/20103,829.63993,857.08013,783.953,816.99
05/03/20103,796.793,847.213,771.963,828.46
05/04/20103,827.05013,836.16993,678.88993,689.29
05/05/20103,688.14993,705.08013,613.57013,636.03
05/06/20103,583.753,667.88993,541.82013,556.1101
05/07/20103,454.60013,538.86013,349.963,392.5901
05/10/20103,605.84013,720.293,461.963,720.29
05/11/20103,655.243,700.293,623.223,693.2
05/12/20103,665.773,763.07013,639.34013,733.8701
05/13/20103,774.10013,774.10013,702.743,731.54
05/14/20103,706.773,711.12013,543.743,560.3601
05/17/20103,526.87013,594.93993,515.39993,543.5501
05/18/20103,601.37993,640.06013,576.273,617.3201
05/19/20103,557.35013,576.13993,485.88993,511.6699
05/20/20103,522.463,555.63993,362.16993,432.52
05/21/20103,433.18993,458.66993,341.763,430.74
05/24/20103,460.493,477.86013,399.58013,430.9299
05/25/20103,326.543,348.63993,287.57013,331.29
05/26/20103,393.43993,449.57013,374.783,408.5901
05/27/20103,433.273,527.73,420.783,525.3101
05/28/20103,553.16993,553.16993,501.16993,515.0601
05/31/20103,506.30013,528.783,498.07013,507.5601
06/01/20103,481.65993,521.243,414.53,503.0801
06/02/20103,471.83013,505.733,432.23,501.5
06/03/20103,572.763,598.37993,549.87993,557.3401
06/04/20103,567.993,5933,443.11013,455.6101
06/07/20103,397.16993,455.32013,381.733,413.72
06/08/20103,433.86013,433.86013,343.59013,380.3601
06/09/20103,411.81013,446.773,364.84013,446.77
06/10/20103,416.543,538.61013,405.263,516.6399
06/11/20103,536.85013,570.38993,507.57013,555.52
06/14/20103,583.473,630.15993,581.973,626.04
06/15/20103,590.83013,672.713,590.83013,661.51
06/16/20103,689.64993,689.64993,639.283,675.9299
06/17/20103,671.963,716.18993,660.253,683.0801
06/18/20103,685.35013,704.59013,662.58013,687.21
06/21/20103,750.73,759.543,722.37993,736.1499
06/22/20103,703.31013,726.043,671.38993,705.3201
06/23/20103,665.85013,696.033,626.543,641.79
06/24/20103,666.41993,667.93993,543.473,555.3601
06/25/20103,559.12013,577.513,504.31013,519.73
06/28/20103,537.66993,577.59013,506.65993,576.45
06/29/20103,520.33013,532.37993,424.723,432.99
06/30/20103,4483,470.68993,408.55013,442.8899
07/01/20103,386.793,403.08013,321.35013,339.8999
07/02/20103,371.89993,390.783,337.40993,348.3701
07/05/20103,362.723,364.753,331.59013,332.46
07/06/20103,352.38993,456.42993,349.67993,423.3601
07/07/20103,386.473,483.43993,361.17993,483.4399
07/08/20103,516.12993,553.61013,504.783,538.25
07/09/20103,567.37013,570.88993,540.38993,554.48
07/12/20103,562.73,593.12013,545.57013,567.6599
07/13/20103,568.38993,642.533,567.67993,637.76
07/14/20103,652.18993,656.763,596.273,632.98
07/15/20103,617.37013,654.10013,569.40993,581.8201
07/16/20103,595.023,614.59013,487.213,500.1599
07/19/20103,476.07013,534.493,476.07013,486.3301
07/20/20103,512.41993,514.38993,419.773,468.02
07/21/20103,500.36013,541.59013,488.62013,493.9199
07/22/20103,473.483,604.89993,469.473,600.5701
07/23/20103,595.65993,628.23,575.32013,607.0501
07/26/20103,634.763,636.17993,589.92993,636.1799
07/27/20103,661.06013,698.023,654.223,666.3999
07/28/20103,680.60013,700.39993,656.18993,670.3601
07/29/20103,680.06013,720.62993,651.90993,651.9099
07/30/20103,647.213,680.07013,600.83013,643.1399
08/02/20103,675.87993,755.723,671.92993,752.03
08/03/20103,744.523,751.963,716.043,747.51
08/04/20103,746.56013,779.993,716.033,760.72
08/05/20103,763.723,802.93993,758.523,764.1899
08/06/20103,780.82013,794.033,698.14993,716.0501
08/09/20103,764.253,781.62993,752.993,777.3701
08/10/20103,769.473,771.66993,710.013,730.5801
08/11/20103,705.43993,708.62013,625.73,628.29
08/12/20103,611.463,641.85013,584.43993,621.0701
08/13/20103,650.463,652.08013,577.543,610.9099
08/16/20103,622.60013,628.65993,563.87993,597.6001
08/17/20103,615.35013,664.62013,610.273,663.1299
08/18/20103,650.523,668.53,625.493,647.9299
08/19/20103,666.93993,680.033,570.35013,572.3999
08/20/20103,570.39993,596.42993,517.493,526.1201
08/23/20103,536.953,583.453,524.62993,553.23
08/24/20103,523.493,529.90993,457.12013,491.1101
08/25/20103,482.533,500.81013,414.84013,450.1899
08/26/20103,490.753,491.85013,455.513,475.03
08/27/20103,460.35013,509.58013,435.55013,507.4399
08/30/20103,518.68993,520.73,477.273,487.01
08/31/20103,435.05013,490.793,430.90993,490.79
09/01/20103,507.87013,626.263,478.85013,623.8401
09/02/20103,610.39993,646.293,598.17993,631.4299
09/03/20103,642.10013,706.483,631.32013,672.2
09/06/20103,695.473,695.473,674.763,684.73
09/07/20103,669.14993,672.543,620.36013,643.8101
09/08/20103,632.62013,686.90993,613.293,677.21
09/09/20103,666.763,731.06013,655.473,722.1499
09/10/20103,703.023,731.86013,697.17993,725.8201
09/13/20103,765.243,781.483,751.57013,767.1499
09/14/20103,767.37993,784.12993,746.973,774.3999
09/15/20103,776.18993,784.043,738.43993,755.6399
09/16/20103,757.90993,766.12993,729.66993,736.3001
09/17/20103,778.243,795.483,705.293,722.02
09/20/20103,7383,792.37993,737.013,788.01
09/21/20103,781.743,824.983,777.62013,784.3999
09/22/20103,796.753,796.753,729.82013,735.0501
09/23/20103,762.42993,771.68993,666.233,710.6101
09/24/20103,687.83013,786.35013,686.293,782.48
09/27/20103,796.533,800.87013,764.12013,766.1599
09/28/20103,750.533,780.453,711.14993,762.3501
09/29/20103,780.92993,798.483,725.57013,737.1201
09/30/20103,711.963,782.66993,693.463,715.1799
10/01/20103,722.92993,754.08013,672.89993,692.0901
10/04/20103,689.17993,691.80013,640.483,649.8101
10/05/20103,648.963,742.65993,638.34013,731.9299
10/06/20103,750.87013,779.713,746.62993,764.9099
10/07/20103,769.263,799.713,732.453,770.47
10/08/20103,763.35013,774.91993,738.56013,763.1799
10/11/20103,770.033,782.023,763.63993,768.49
10/12/20103,738.043,756.253,700.263,748.8601
10/13/20103,768.85013,828.34013,766.92993,828.3401
10/14/20103,833.41993,845.36013,812.40993,819.1699
10/15/20103,829.68993,837.513,798.92993,827.3701
10/18/20103,803.463,842.38993,798.12993,834.5
10/19/20103,828.753,853.963,794.88993,807.1699
10/20/20103,793.38993,832.87013,786.36013,828.1499
10/21/20103,820.733,889.743,811.43993,878.27
10/22/20103,859.33013,887.82013,855.90993,868.54
10/25/20103,894.90993,894.90993,862.80013,870
10/26/20103,854.58013,866.35013,818.953,852.6599
10/27/20103,836.12013,867.88993,8113,815.77
10/28/20103,838.12993,862.973,821.87993,834.8401
10/29/20103,828.713,857.58013,807.80013,833.5
11/01/20103,865.043,873.773,812.37013,841.1101
11/02/20103,830.39993,879.35013,830.13993,865.72
11/03/20103,880.08013,890.89993,834.67993,842.9399
11/04/20103,885.16993,931.763,885.16993,916.78
11/05/20103,928.013,937.63993,893.92993,916.73
11/08/20103,915.34013,919.86013,896.73,913.7
11/09/20103,903.85013,961.73,902.63993,945.71
11/10/20103,923.253,932.66993,869.23,888.45
11/11/20103,900.83013,903.23,848.10013,867.3501
11/12/20103,796.61013,853.31013,769.59013,831.1201
11/15/20103,810.243,875.62993,797.753,864.24
11/16/20103,836.733,842.12013,762.473,762.47
11/17/20103,753.763,798.733,753.06013,792.3501
11/18/20103,823.533,873.58013,822.14993,867.97
11/19/20103,871.53,871.53,827.033,860.1599
11/22/20103,892.64993,896.07013,812.483,818.8899
11/23/20103,792.13993,803.86013,724.41993,724.4199
11/24/20103,738.473,760.783,703.723,747.6101
11/25/20103,752.41993,767.68993,730.043,760.4199
11/26/20103,728.993,743.983,687.42993,728.6499
11/29/20103,748.10013,773.89993,636.963,636.96
11/30/20103,643.62993,656.81013,591.783,610.4399
12/01/20103,634.61013,674.963,620.63993,669.29
12/02/20103,695.40993,754.82013,650.033,747.04
12/03/20103,744.243,775.753,721.37993,750.5501
12/06/20103,758.58013,763.39993,723.15993,749.23
12/07/20103,759.59013,835.06013,758.90993,810.5
12/08/20103,790.483,857.86013,784.37993,831.98
12/09/20103,857.68993,867.34013,836.83013,858.0501
12/10/20103,870.463,873.63993,850.68993,857.3501
12/13/20103,872.83013,904.42993,868.783,892.4399
12/14/20103,893.963,902.87013,881.63993,902.8701
12/15/20103,889.84013,892.92993,865.16993,880.1899
12/16/20103,878.253,897.14993,861.10013,888.3601
12/17/20103,901.41993,906.09013,865.10013,867.3501
12/20/20103,873.243,918.68993,869.23,885.0801
12/21/20103,903.15993,936.06013,899.223,927.49
12/22/20103,922.963,932.23,919.473,919.71
12/23/20103,922.743,924.30013,889.31013,911.3201
12/27/20103,893.11013,901.91993,836.05013,862.1899
12/28/20103,872.73,881.973,858.723,858.72
12/29/20103,869.89993,904.043,869.82013,890.6499
12/30/20103,893.513,902.043,839.61013,850.76