Mercado fechado

CAC 40 (^FCHI)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
8.205,81+1,00 (+0,01%)
No fechamento: 06:05PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20248.216,778.253,598.205,818.205,818.205,81-
27 de mar. de 20248.186,078.230,388.174,268.204,818.204,8149.550.700
26 de mar. de 20248.160,648.188,538.136,648.184,758.184,7554.983.800
25 de mar. de 20248.147,808.165,958.101,838.151,608.151,6045.329.300
22 de mar. de 20248.149,238.179,328.129,178.151,928.151,9250.219.300
21 de mar. de 20248.228,718.229,258.139,528.179,728.179,7260.104.600
20 de mar. de 20248.149,718.168,238.125,658.161,418.161,4144.956.100
19 de mar. de 20248.145,508.202,368.140,608.201,058.201,0551.448.700
18 de mar. de 20248.175,988.184,348.134,148.148,148.148,1444.608.500
15 de mar. de 20248.163,198.212,698.155,698.164,358.164,35151.117.200
14 de mar. de 20248.158,278.218,078.153,698.161,428.161,4262.287.100
13 de mar. de 20248.104,348.156,648.090,318.137,588.137,5863.153.200
12 de mar. de 20248.052,168.094,078.000,238.087,488.087,4868.922.600
11 de mar. de 20247.985,378.025,417.984,068.019,738.019,7350.594.200
08 de mar. de 20248.018,108.048,098.008,048.028,018.028,0150.762.700
07 de mar. de 20247.925,418.029,377.905,418.016,228.016,2263.194.300
06 de mar. de 20247.925,797.969,457.919,377.954,747.954,7453.369.000
05 de mar. de 20247.946,897.963,967.923,717.932,827.932,8249.947.000
04 de mar. de 20247.934,357.956,417.916,717.956,417.956,4144.552.100
01 de mar. de 20247.950,667.964,787.900,487.934,177.934,1751.109.100
29 de fev. de 20247.972,867.977,687.927,437.927,437.927,43108.526.900
28 de fev. de 20247.947,237.956,737.931,677.954,397.954,3952.757.500
27 de fev. de 20247.926,687.955,487.917,087.948,407.948,4050.397.300
26 de fev. de 20247.950,157.953,157.922,897.929,827.929,8250.915.600
23 de fev. de 20247.921,957.976,407.907,847.966,687.966,6856.243.600
22 de fev. de 20247.875,887.923,967.855,017.911,607.911,6069.989.500
21 de fev. de 20247.802,047.821,937.788,687.812,097.812,0956.413.900
20 de fev. de 20247.764,507.804,547.757,497.795,227.795,2258.213.500
19 de fev. de 20247.742,877.769,137.727,967.768,557.768,5540.789.600
16 de fev. de 20247.774,397.800,917.756,587.768,187.768,1862.292.000
15 de fev. de 20247.724,497.752,357.724,497.743,427.743,4270.689.400
14 de fev. de 20247.610,067.681,037.610,067.677,357.677,3553.510.400
13 de fev. de 20247.689,057.691,197.598,027.625,317.625,3161.423.400
12 de fev. de 20247.674,147.693,087.663,387.689,807.689,8054.098.400
09 de fev. de 20247.652,457.668,197.617,747.647,527.647,5265.846.200
08 de fev. de 20247.628,607.685,467.607,467.665,637.665,6376.648.600
07 de fev. de 20247.632,847.652,857.610,187.611,267.611,2662.951.100
06 de fev. de 20247.634,197.641,637.592,097.638,977.638,9756.890.100
05 de fev. de 20247.591,777.606,127.558,237.589,967.589,9651.727.200
02 de fev. de 20247.624,457.644,137.588,507.592,267.592,2654.022.500
01 de fev. de 20247.590,157.620,937.570,077.588,757.588,7573.997.400
31 de jan. de 20247.691,667.702,957.653,457.656,757.656,7566.991.100
30 de jan. de 20247.660,657.686,037.644,737.677,477.677,4749.655.300
29 de jan. de 20247.643,047.649,197.620,537.640,817.640,8155.590.300
26 de jan. de 20247.555,057.645,747.553,657.634,147.634,1467.454.400
25 de jan. de 20247.448,057.466,277.410,897.464,207.464,2048.432.800
24 de jan. de 20247.414,767.466,927.403,877.455,647.455,6458.529.300
23 de jan. de 20247.449,387.449,387.373,227.388,047.388,0450.061.200
22 de jan. de 20247.436,617.453,217.390,687.413,257.413,2547.900.000
19 de jan. de 20247.446,827.446,827.350,687.371,647.371,6451.572.100
18 de jan. de 20247.346,717.409,647.326,457.401,357.401,3551.151.100
17 de jan. de 20247.313,267.323,257.281,107.318,697.318,6959.431.200
16 de jan. de 20247.364,117.399,297.343,527.398,007.398,0049.822.800
15 de jan. de 20247.467,807.479,277.401,077.411,687.411,6840.568.900
12 de jan. de 20247.412,687.478,667.408,467.465,147.465,1450.299.100
11 de jan. de 20247.466,117.479,427.382,887.387,627.387,6257.821.000
10 de jan. de 20247.428,267.454,327.409,537.426,087.426,0843.697.000
09 de jan. de 20247.457,267.460,187.400,627.426,627.426,6245.159.400
08 de jan. de 20247.406,247.451,177.376,207.450,247.450,2437.426.500
05 de jan. de 20247.398,407.441,107.350,307.420,697.420,6943.819.900
04 de jan. de 20247.419,857.455,377.410,187.450,637.450,6351.878.000
03 de jan. de 20247.522,817.532,607.380,067.411,867.411,8663.685.500
02 de jan. de 20247.577,337.610,107.482,067.530,867.530,8643.443.100
29 de dez. de 20237.547,537.569,927.530,937.543,187.543,1827.796.000
28 de dez. de 20237.591,857.593,967.531,717.535,167.535,1631.277.400
27 de dez. de 20237.580,977.603,277.560,547.571,827.571,8231.599.200
22 de dez. de 20237.560,977.589,007.557,587.568,827.568,8231.755.700
21 de dez. de 20237.557,167.574,717.537,817.571,407.571,4036.202.800
20 de dez. de 20237.595,257.604,967.552,297.583,437.583,4343.864.700
19 de dez. de 20237.560,577.579,867.553,087.574,677.574,6748.691.300
18 de dez. de 20237.563,317.580,647.548,187.568,867.568,8653.706.600
15 de dez. de 20237.607,927.641,917.587,687.596,917.596,91134.492.900
14 de dez. de 20237.626,547.653,997.547,007.575,857.575,8591.147.700
13 de dez. de 20237.542,107.579,257.529,117.531,227.531,2262.227.400
12 de dez. de 20237.557,327.582,477.542,537.543,557.543,5551.465.600
11 de dez. de 20237.534,237.559,957.527,587.551,537.551,5350.140.300
08 de dez. de 20237.441,007.545,687.437,977.526,557.526,5559.298.200
07 de dez. de 20237.424,827.436,957.415,667.428,527.428,5252.251.300
06 de dez. de 20237.400,217.455,007.384,997.435,997.435,9960.289.800
05 de dez. de 20237.320,497.392,647.320,497.386,997.386,9957.280.900
04 de dez. de 20237.331,807.354,327.313,717.332,597.332,5946.578.000
01 de dez. de 20237.336,557.360,107.313,197.346,157.346,1553.497.400
30 de nov. de 20237.276,877.321,477.255,047.310,777.310,77126.882.100
29 de nov. de 20237.241,417.296,407.241,417.267,647.267,6453.866.700
28 de nov. de 20237.230,747.253,427.213,747.250,137.250,1342.470.600
27 de nov. de 20237.292,917.307,677.265,497.265,497.265,4938.503.700
24 de nov. de 20237.275,007.298,917.268,587.292,807.292,8037.987.800
23 de nov. de 20237.274,257.285,297.263,677.277,937.277,9331.465.600
22 de nov. de 20237.252,017.274,777.243,837.260,737.260,7340.263.400
21 de nov. de 20237.231,047.248,067.214,397.229,457.229,4539.932.500
20 de nov. de 20237.242,407.267,047.236,027.246,937.246,9341.813.900
17 de nov. de 20237.196,697.246,727.196,697.233,917.233,9163.665.900
16 de nov. de 20237.203,967.210,017.168,407.168,407.168,4053.810.200
15 de nov. de 20237.214,697.245,377.198,917.209,617.209,6173.269.900
14 de nov. de 20237.098,727.207,777.083,237.185,687.185,6865.725.700
13 de nov. de 20237.069,887.103,677.056,097.087,067.087,0648.080.100
10 de nov. de 20237.079,407.083,127.006,097.045,047.045,04-
09 de nov. de 20237.043,887.122,517.025,617.113,667.113,6654.999.000
08 de nov. de 20236.951,487.068,046.950,957.034,167.034,1652.404.100
07 de nov. de 20236.970,667.011,796.963,886.986,236.986,2355.272.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...