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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,423.9815
CLOSE 6,427.1392

Low

LOW 5,379.2202

High

HIGH 7,201.6499
DATEOPENHIGHLOWCLOSE
01/04/20215,614.045,656.41995,567.97025,588.96
01/05/20215,561.60015,603.66025,530.485,564.6001
01/06/20215,601.00985,648.41995,553.39015,630.6001
01/07/20215,651.045,689.27985,629.49025,669.8501
01/08/20215,711.58015,721.89015,676.14995,706.8799
01/11/20215,684.66025,704.08985,629.465,662.4302
01/12/20215,672.20025,679.06015,636.755,650.9702
01/13/20215,648.965,679.06985,643.755,662.6699
01/14/20215,662.16995,690.49025,656.755,681.1401
01/15/20215,648.70025,656.45025,563.74025,611.6899
01/18/20215,584.85015,618.41995,584.58985,617.27
01/19/20215,647.755,655.22025,592.20025,598.6099
01/20/20215,615.41025,646.06015,602.49025,628.4399
01/21/20215,660.275,665.985,589.79985,590.79
01/22/20215,568.87995,573.715,511.43995,559.5698
01/25/20215,579.735,584.39995,453.24025,472.3599
01/26/20215,473.255,555.27985,471.08985,523.52
01/27/20215,517.52985,545.45025,401.43025,459.6201
01/28/20215,407.74025,525.95025,379.22025,510.52
01/29/20215,421.52985,474.79985,399.215,399.21
02/01/20215,441.43025,481.66995,429.77985,461.6802
02/02/20215,510.62015,574.775,509.24025,563.1099
02/03/20215,610.58985,626.41025,554.08985,563.0498
02/04/20215,568.39015,613.95025,566.58015,608.54
02/05/20215,638.74025,673.02985,627.83985,659.2598
02/08/20215,688.68025,714.27985,673.62995,686.0298
02/09/20215,703.52985,703.52985,674.43025,691.54
02/10/20215,719.31985,719.31985,647.27985,670.7998
02/11/20215,684.93995,6925,656.79985,669.8198
02/12/20215,651.66995,705.025,627.99025,703.6699
02/15/20215,732.29985,801.37995,722.16025,786.25
02/16/20215,796.43025,797.91995,768.965,786.5298
02/17/20215,762.00985,790.275,752.85015,765.8398
02/18/20215,757.755,779.00985,720.58015,728.3301
02/19/20215,737.18995,784.89995,733.83985,773.5498
02/22/20215,737.47025,776.64015,703.485,767.4399
02/23/20215,781.24025,804.89995,721.91995,779.8398
02/24/20215,769.215,804.14015,758.29985,797.98
02/25/20215,824.72025,834.35995,783.89015,783.8901
02/26/20215,715.68995,768.02985,688.25985,703.2202
03/01/20215,770.89015,804.35015,765.79985,792.79
03/02/20215,774.62015,835.74025,773.525,809.73
03/03/20215,841.20025,871.43025,788.66025,830.0601
03/04/20215,800.735,844.68995,797.66995,830.6499
03/05/20215,794.485,837.54985,755.60015,782.6499
03/08/20215,822.91995,912.55,799.04985,902.9902
03/09/20215,903.25985,937.81015,895.33015,924.9702
03/10/20215,915.16995,993.62995,912.35015,990.5498
03/11/20216,004.16026,033.75985,995.41026,033.7598
03/12/20216,030.62996,046.54986,017.41026,046.5498
03/15/20216,069.08986,089.20026,018.54986,035.9702
03/16/20216,050.39996,061.18996,034.75986,055.4302
03/17/20216,048.31016,062.35996,037.256,054.8198
03/18/20216,076.216,082.91996,044.31986,062.79
03/19/20216,021.12996,047.64995,983.60995,997.96
03/22/20215,960.85015,987.235,943.715,968.48
03/23/20215,943.31015,968.56015,921.83015,945.2998
03/24/20215,901.64015,948.66995,890.54985,947.29
03/25/20215,911.045,952.41025,8865,952.4102
03/26/20215,979.236,002.95025,962.465,988.8101
03/29/20215,9956,029.58985,985.35996,015.5098
03/30/20216,044.546,095.08016,041.39016,088.04
03/31/20216,085.026,097.74026,060.24026,067.23
04/01/20216,079.66996,106.12016,063.85996,102.96
04/06/20216,155.22026,159.10016,125.74026,131.3398
04/07/20216,137.62996,154.37996,118.91026,130.6602
04/08/20216,153.35996,171.45026,146.22026,165.7202
04/09/20216,171.60016,188.486,161.41996,169.4102
04/12/20216,167.31986,183.026,151.526,161.6802
04/13/20216,171.87996,193.24026,156.49026,184.1001
04/14/20216,214.49026,217.74026,194.54986,208.5801
04/15/20216,219.046,244.236,209.58986,234.1401
04/16/20216,229.64996,299.56016,229.29986,287.0698
04/19/20216,294.74026,319.08016,293.16996,296.6899
04/20/20216,281.10016,285.296,154.02986,165.1099
04/21/20216,180.68996,227.046,178.66026,210.5498
04/22/20216,230.216,274.18996,225.58986,267.2798
04/23/20216,259.62996,280.81016,227.18996,257.9399
04/26/20216,256.046,288.796,240.99026,275.52
04/27/20216,273.35996,282.526,255.41026,273.7598
04/28/20216,293.216,320.10996,283.62016,306.98
04/29/20216,341.12016,352.35996,287.43996,302.5698
04/30/20216,316.31986,320.14016,268.85996,269.48
05/03/20216,285.50986,314.91996,252.66026,307.8999
05/04/20216,319.49026,355.87016,238.796,251.75
05/05/20216,284.546,339.47026,275.14016,339.4702
05/06/20216,348.89996,377.58016,321.72026,357.0898
05/07/20216,388.91996,390.046,342.37016,385.5098
05/10/20216,395.37996,395.60016,367.046,385.9902
05/11/20216,314.276,324.31016,226.10996,267.3901
05/12/20216,259.62996,299.24026,233.966,279.3501
05/13/20216,219.736,303.70026,150.43026,288.3301
05/14/20216,335.81986,385.66996,301.18996,385.1401
05/17/20216,397.22026,410.216,349.33016,367.3501
05/18/20216,406.18026,412.91026,343.54986,353.6699
05/19/20216,292.04986,310.49026,192.33016,262.5498
05/20/20216,296.256,343.58016,267.54986,343.5801
05/21/20216,360.87996,402.10016,351.95026,386.4102
05/24/20216,395.966,408.49026,382.716,408.4902
05/25/20216,416.60996,422.83016,390.276,390.27
05/26/20216,403.95026,413.72026,375.14016,391.6001
05/27/20216,379.83016,467.72026,379.83016,435.71
05/28/20216,453.12016,493.72026,448.87016,484.1099
05/31/20216,483.31986,496.31986,441.75986,447.1699
06/01/20216,470.41996,521.56986,464.716,489.3999
06/02/20216,489.89996,521.81986,482.10016,521.52
06/03/20216,518.58016,522.236,473.66996,507.9199
06/04/20216,514.276,517.93026,497.39016,515.6602
06/07/20216,509.986,560.39016,485.79986,543.5601
06/08/20216,545.68996,574.216,540.716,551.0098
06/09/20216,561.93026,570.81986,533.37016,563.4502
06/10/20216,574.58986,574.58986,526.236,546.4902
06/11/20216,550.29986,607.60996,549.83016,600.6602
06/14/20216,625.54986,650.16026,599.276,616.3501
06/15/20216,643.41996,655.66026,634.45026,639.52
06/16/20216,657.526,659.37996,632.35996,652.6499
06/17/20216,636.70026,674.37016,631.62996,666.2598
06/18/20216,657.236,687.296,560.12016,569.1602
06/21/20216,525.02986,607.99026,511.93026,602.54
06/22/20216,609.986,622.20026,583.56,611.5
06/23/20216,616.736,619.026,551.06986,551.0698
06/24/20216,576.06986,639.83016,572.81016,631.1499
06/25/20216,637.68026,641.89996,604.85996,622.8701
06/28/20216,611.99026,633.736,556.87996,558.02
06/29/20216,564.06986,599.87996,561.08986,567.4302
06/30/20216,562.16996,575.83986,474.43026,507.8301
07/01/20216,549.81986,588.14016,502.04986,553.8198
07/02/20216,5726,582.796,540.12016,552.8599
07/05/20216,545.986,582.87016,520.37996,567.54
07/06/20216,5516,561.50986,483.20026,507.48
07/07/20216,529.49026,550.95026,497.756,527.7202
07/08/20216,479.39996,483.31986,348.64016,396.73
07/09/20216,435.296,532.56016,429.66996,529.4199
07/12/20216,525.10996,567.986,479.546,559.25
07/13/20216,561.74026,569.37016,536.45026,558.4702
07/14/20216,533.79986,565.20026,530.91026,558.3799
07/15/20216,538.41026,554.796,471.06986,493.3599
07/16/20216,524.95026,526.75986,418.256,460.0801
07/19/20216,398.83986,403.50986,253.256,295.9702
07/20/20216,325.16026,386.466,304.85016,346.8501
07/21/20216,382.35996,471.64996,381.93996,464.48
07/22/20216,498.31016,525.216,474.04986,481.5898
07/23/20216,518.60016,574.85996,510.276,568.8198
07/26/20216,532.00986,588.08986,517.04986,578.6001
07/27/20216,565.18996,578.046,516.56986,531.9199
07/28/20216,547.47026,609.31016,530.74026,609.3101
07/29/20216,647.08016,671.12016,633.776,633.77
07/30/20216,608.16026,648.20026,596.99026,612.7598
08/02/20216,657.95026,690.79986,639.31016,675.8999
08/03/20216,692.60016,749.87996,688.12016,723.8101
08/04/20216,751.14996,766.60996,730.60016,746.23
08/05/20216,750.85996,788.68996,750.85996,781.1899
08/06/20216,772.49026,832.93996,763.00986,816.96
08/09/20216,818.546,832.776,806.986,813.1802
08/10/20216,817.62996,833.12016,811.776,820.21
08/11/20216,840.27986,867.10996,821.216,857.9902
08/12/20216,861.43996,891.296,854.99026,882.4702
08/13/20216,888.486,913.66996,885.64016,896.04
08/16/20216,849.68026,863.74026,817.43026,838.77
08/17/20216,812.41996,827.49026,789.10996,819.8398
08/18/20216,824.64016,828.33016,759.74026,770.1099
08/19/20216,665.12016,671.16996,560.74026,605.8901
08/20/20216,602.95026,633.18996,567.93026,626.1099
08/23/20216,699.31986,699.31986,657.14016,683.1001
08/24/20216,717.776,717.776,634.68996,664.3101
08/25/20216,683.18026,684.216,667.256,676.48
08/26/20216,646.37016,673.93996,618.68996,666.0298
08/27/20216,658.276,682.14996,644.68026,681.9199
08/30/20216,690.27986,697.526,675.31986,687.2998
08/31/20216,692.85016,708.14016,650.89996,680.1802
09/01/20216,736.43996,784.66026,730.16996,758.6899
09/02/20216,753.18026,778.33016,747.16996,763.0801
09/03/20216,758.37996,758.37996,667.39016,689.9902
09/06/20216,704.35016,756.39996,700.45026,743.5
09/07/20216,731.35996,749.14016,721.35016,726.0698
09/08/20216,688.83986,712.04986,628.986,668.8901
09/09/20216,618.81986,708.33016,605.08986,684.7202
09/10/20216,707.33016,722.736,651.06016,663.77
09/13/20216,688.776,7226,670.85016,676.9302
09/14/20216,672.18996,677.06986,613.526,652.9702
09/15/20216,654.83016,659.276,577.026,583.6201
09/16/20216,613.716,663.41026,612.16026,622.5898
09/17/20216,679.45026,697.08016,551.62016,570.1899
09/20/20216,450.39016,471.08986,389.62016,455.8101
09/21/20216,513.756,570.12996,513.756,552.73
09/22/20216,612.10016,642.31016,595.93026,637
09/23/20216,691.08016,718.79986,667.35996,701.98
09/24/20216,675.736,678.64996,625.43026,638.46
09/27/20216,683.85016,688.75986,647.08016,650.9102
09/28/20216,634.72026,643.58016,491.41996,506.5
09/29/20216,549.41026,590.81016,538.10996,560.7998
09/30/20216,615.99026,621.756,509.236,520.0098
10/01/20216,421.10016,535.466,412.70026,517.6899
10/04/20216,484.89996,540.966,452.77986,477.6602
10/05/20216,481.72026,577.296,481.72026,576.2798
10/06/20216,509.60016,510.47026,421.64016,493.1201
10/07/20216,563.24026,616.52986,545.74026,600.1899
10/08/20216,609.50986,617.33986,559.99026,559.9902
10/11/20216,546.06986,574.22026,522.54986,570.54
10/12/20216,495.14996,548.10996,491.58016,548.1099
10/13/20216,539.60996,606.35996,510.276,597.3799
10/14/20216,651.18026,692.93996,618.796,685.21
10/15/20216,714.25986,746.81016,703.25986,727.52
10/18/20216,697.296,697.60016,642.16026,673.1001
10/19/20216,690.95026,692.14016,650.83986,669.8501
10/20/20216,636.60996,715.526,636.60996,705.6099
10/21/20216,673.14016,699.216,658.95026,686.1699
10/22/20216,720.91996,765.466,716.14996,733.6899
10/25/20216,752.986,752.986,707.31986,712.8701
10/26/20216,723.06016,775.81986,711.216,766.5098
10/27/20216,755.62996,771.18996,731.85996,753.52
10/28/20216,750.77986,804.22026,750.77986,804.2202
10/29/20216,778.796,830.33986,748.52986,830.3398
11/01/20216,870.27986,908.64996,859.43996,893.29
11/02/20216,883.06016,933.35016,879.68996,927.0298
11/03/20216,919.47026,955.10016,917.756,950.6499
11/04/20216,977.62016,993.00986,962.00986,987.79
11/05/20216,983.79987,063.39996,983.79987,040.79
11/08/20217,041.60017,067.10017,037.66997,047.48
11/09/20217,023.58017,079.58017,016.737,043.27
11/10/20217,046.16997,053.277,014.93997,045.1602
11/11/20217,038.83987,072.62997,032.35017,059.5498
11/12/20217,062.547,097.467,056.93027,091.3999
11/15/20217,090.967,136.12997,088.717,128.6299
11/16/20217,146.37017,164.277,136.29987,152.6001
11/17/20217,149.29987,167.79987,147.00987,156.8501
11/18/20217,155.04987,181.54987,136.85997,141.98
11/19/20217,172.72027,183.08017,068.43027,112.29
11/22/20217,130.24027,143.60017,087.66997,105
11/23/20217,064.37997,112.49027,002.56017,044.6201
11/24/20217,052.18027,089.10996,983.987,042.23
11/25/20217,067.60997,079.49027,047.85997,075.8701
11/26/20216,814.89996,861.14996,725.08016,739.73
11/29/20216,831.41026,841.796,760.31016,776.25
11/30/20216,679.02986,780.87996,655.85996,721.1602
12/01/20216,774.79986,902.466,750.64996,881.8701
12/02/20216,794.776,850.37016,762.74026,795.75
12/03/20216,860.736,872.796,730.62996,765.52
12/06/20216,810.93026,888.06986,776.16996,865.7798
12/07/20216,934.68027,066.95026,934.68027,065.3901
12/08/20217,064.12017,104.06017,014.56987,014.5698
12/09/20217,035.93027,044.99026,983.33017,008.23
12/10/20216,960.39017,025.87996,960.39016,991.6802
12/13/20217,004.75987,029.37996,929.12996,942.9102
12/14/20216,978.776,993.29986,891.33986,895.3101
12/15/20216,923.526,949.91996,904.93996,927.6299
12/16/20217,054.91997,054.91996,987.95027,005.0698
12/17/20216,982.06987,011.60996,884.91026,926.6299
12/20/20216,783.83016,872.756,747.68996,870.1001
12/21/20216,935.66026,967.93026,888.526,964.9902
12/22/20216,982.52987,051.66996,963.717,051.6699
12/23/20217,071.93027,119.87017,049.91997,106.1499
12/24/20217,091.60017,116.87997,086.58017,086.5801
12/27/20217,070.14017,149.14017,062.39997,140.3901
12/28/20217,141.85017,187.75987,141.66997,181.1099
12/29/20217,179.10997,201.64997,137.35017,161.52
12/30/20217,167.52987,189.83987,156.797,173.23
12/31/20217,153.66027,163.737,139.60017,153.0298