Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 76.19 | -0.57 | -0.74% | 76.46 | 76.58 | 76.10 | 167,849 |
| Jul 18 2024 | 76.76 | 0.06 | 0.08% | 77.08 | 77.46 | 76.50 | 98,701 |
| Jul 17 2024 | 76.70 | -0.01 | -0.01% | 76.62 | 76.99 | 76.17 | 91,408 |
| Jul 16 2024 | 76.71 | -0.49 | -0.63% | 76.63 | 76.97 | 76.41 | 101,509 |
| Jul 15 2024 | 77.20 | -0.97 | -1.24% | 77.61 | 78.02 | 77.12 | 15,387 |
| Jul 12 2024 | 78.17 | 0.97 | 1.26% | 77.50 | 78.29 | 77.45 | 56,463 |
| Jul 11 2024 | 77.20 | 0.58 | 0.76% | 76.99 | 77.32 | 76.65 | 94,878 |
| Jul 10 2024 | 76.62 | 0.75 | 0.99% | 76.02 | 76.70 | 75.75 | 134,495 |
| Jul 09 2024 | 75.87 | -1.35 | -1.75% | 76.90 | 76.93 | 75.66 | 139,299 |
| Jul 08 2024 | 77.22 | -0.48 | -0.62% | 77.34 | 78.40 | 77.22 | 129,403 |
| Jul 05 2024 | 77.70 | -0.19 | -0.24% | 78.02 | 78.33 | 77.33 | 132,050 |
| Jul 04 2024 | 77.89 | 0.68 | 0.88% | 77.58 | 77.94 | 77.52 | 78,737 |
| Jul 03 2024 | 77.21 | 0.97 | 1.27% | 76.68 | 77.58 | 76.62 | 321,122 |
| Jul 02 2024 | 76.24 | -0.28 | -0.37% | 76.07 | 76.32 | 75.68 | 87,327 |
| Jul 01 2024 | 76.52 | 0.86 | 1.14% | 77.76 | 77.83 | 76.52 | 104,375 |
| Jun 28 2024 | 75.66 | -0.50 | -0.66% | 76.12 | 76.18 | 75.41 | 146,830 |
| Jun 27 2024 | 76.16 | -0.82 | -1.07% | 77.00 | 77.13 | 76.12 | 23,986 |
| Jun 26 2024 | 76.98 | -0.53 | -0.68% | 77.90 | 77.94 | 76.46 | 26,406 |
| Jun 25 2024 | 77.51 | -0.43 | -0.55% | 77.46 | 77.60 | 77.10 | 160,738 |
| Jun 24 2024 | 77.94 | 0.99 | 1.29% | 77.33 | 78.17 | 77.10 | 302,755 |
| Jun 21 2024 | 76.95 | -0.59 | -0.76% | 77.31 | 77.53 | 76.85 | 50,180 |
| Jun 20 2024 | 77.54 | 1.06 | 1.39% | 76.65 | 77.65 | 76.65 | 51,813 |
| Jun 19 2024 | 76.48 | -0.49 | -0.64% | 76.87 | 77.01 | 76.40 | 38,469 |
| Jun 18 2024 | 76.97 | 0.63 | 0.83% | 76.94 | 77.00 | 76.30 | 94,191 |
| Jun 17 2024 | 76.34 | 0.72 | 0.95% | 76.00 | 76.47 | 75.46 | 90,274 |
| Jun 14 2024 | 75.62 | -2.03 | -2.61% | 77.43 | 77.48 | 75.28 | 294,013 |
| Jun 13 2024 | 77.65 | -1.82 | -2.29% | 79.24 | 79.37 | 77.48 | 405,618 |
| Jun 12 2024 | 79.47 | 0.73 | 0.93% | 78.92 | 79.60 | 78.88 | 38,225 |
| Jun 11 2024 | 78.74 | -0.97 | -1.22% | 79.99 | 80.11 | 78.47 | 48,186 |
| Jun 10 2024 | 79.71 | -1.05 | -1.30% | 79.05 | 79.71 | 78.97 | 56,808 |
| Jun 07 2024 | 80.76 | -0.30 | -0.37% | 81.12 | 81.12 | 80.14 | 20,368 |
| Jun 06 2024 | 81.06 | 0.27 | 0.33% | 81.11 | 81.27 | 80.87 | 16,586 |
| Jun 05 2024 | 80.79 | 0.77 | 0.96% | 80.57 | 81.08 | 80.30 | 13,246 |
| Jun 04 2024 | 80.02 | -0.69 | -0.85% | 80.54 | 80.63 | 79.90 | 93,874 |
| Jun 03 2024 | 80.71 | 0.06 | 0.07% | 81.37 | 81.48 | 80.66 | 33,258 |
| May 31 2024 | 80.65 | 0.12 | 0.15% | 80.54 | 80.69 | 80.35 | 28,212 |
| May 30 2024 | 80.53 | 0.45 | 0.56% | 79.95 | 80.53 | 79.95 | 34,200 |
| May 29 2024 | 80.08 | -1.07 | -1.32% | 80.98 | 81.00 | 79.98 | 157,116 |
| May 28 2024 | 81.15 | -0.59 | -0.72% | 82.04 | 82.09 | 81.00 | 16,117 |
| May 27 2024 | 81.74 | 0.41 | 0.50% | 81.34 | 81.74 | 81.29 | 14,351 |
| May 24 2024 | 81.33 | 0.00 | 0.00% | 80.85 | 81.42 | 80.80 | 25,666 |
| May 23 2024 | 81.33 | 0.06 | 0.07% | 81.50 | 81.68 | 81.15 | 13,604 |
| May 22 2024 | 81.27 | -0.41 | -0.50% | 81.59 | 81.59 | 81.15 | 26,400 |
| May 21 2024 | 81.68 | -0.30 | -0.37% | 81.90 | 81.93 | 81.25 | 18,790 |
| May 20 2024 | 81.98 | 0.32 | 0.39% | 81.75 | 82.22 | 81.75 | 10,912 |
| May 17 2024 | 81.66 | -0.24 | -0.29% | 81.86 | 81.88 | 81.35 | 13,883 |
| May 16 2024 | 81.90 | -0.45 | -0.55% | 82.36 | 82.36 | 81.81 | 26,859 |
| May 15 2024 | 82.35 | 0.14 | 0.17% | 82.46 | 82.49 | 81.99 | 25,721 |
| May 14 2024 | 82.21 | 0.24 | 0.29% | 82.02 | 82.25 | 81.88 | 14,547 |
| May 13 2024 | 81.97 | 0.07 | 0.09% | 82.06 | 82.09 | 81.76 | 16,298 |
| May 10 2024 | 81.90 | 0.34 | 0.42% | 82.02 | 82.29 | 81.82 | 27,693 |
| May 09 2024 | 81.56 | 0.46 | 0.57% | 81.08 | 81.60 | 80.85 | 21,261 |
| May 08 2024 | 81.10 | 0.68 | 0.85% | 80.66 | 81.32 | 80.66 | 16,691 |
| May 07 2024 | 80.42 | 0.71 | 0.89% | 80.12 | 80.47 | 79.71 | 30,495 |
| May 06 2024 | 79.71 | 0.46 | 0.58% | 79.41 | 80.05 | 79.35 | 24,095 |
| May 03 2024 | 79.25 | 0.52 | 0.66% | 79.07 | 79.69 | 78.86 | 16,522 |
| May 02 2024 | 78.73 | -0.56 | -0.71% | 79.09 | 79.09 | 78.67 | 29,989 |
| Apr 30 2024 | 79.29 | -0.61 | -0.76% | 80.17 | 80.20 | 79.13 | 8,815 |
| Apr 29 2024 | 79.90 | -0.23 | -0.29% | 80.41 | 80.50 | 79.90 | 51,627 |
| Apr 26 2024 | 80.13 | 0.80 | 1.01% | 79.77 | 80.35 | 79.48 | 18,647 |
| Apr 25 2024 | 79.33 | -0.72 | -0.90% | 80.09 | 80.09 | 78.74 | 26,449 |
| Apr 24 2024 | 80.05 | -0.17 | -0.21% | 80.12 | 80.58 | 79.92 | 20,164 |
| Apr 23 2024 | 80.22 | 0.82 | 1.03% | 79.83 | 80.22 | 79.67 | 11,744 |
