CAC 40 for the last two years
date open SAN close SAN high SAN low SAN volume SAN open CAC 40 close CAC 40 high CAC 40 low CAC 40
Feb 03, 2010 53.80 51.68 54.49 51.68 13 880 250 3 819.77 3 793.47 3 831.38 3 784.32
Feb 08, 2010 51.75 53.01 53.51 51.72 18 992 391 3 595.38 3 607.27 3 616.67 3 545.91
Feb 18, 2010 53.66 54.14 54.88 53.66 9 049 030 3 719.06 3 747.83 3 752.05 3 711.31
Feb 23, 2010 54.49 53.72 54.59 52.49 15 319 630 3 780.34 3 707.06 3 791.56 3 696.49
March 05, 2010 54.90 56.17 56.32 54.76 7 488 350 3 845.99 3 910.42 3 910.42 3 838.34
March 10, 2010 56.11 55.40 56.45 55.20 7 977 730 3 908.39 3 943.55 3 950.64 3 902.11
March 15, 2010 55.40 56.57 57.45 55.34 20 984 000 3 921.00 3 890.91 3 925.86 3 889.13
March 25, 2010 56.00 55.49 56.47 55.15 7 928 670 3 951.71 4 000.48 4 008.70 3 950.95
March 30, 2010 55.70 55.16 55.93 54.77 8 484 070 4 018.20 3 987.41 4 028.64 3 978.87
April 09, 2010 55.05 54.67 55.85 54.67 7 256 140 4 008.43 4 050.54 4 050.54 4 008.20
April 14, 2010 55.21 54.04 55.40 54.05 9 410 840 4 051.65 4 057.70 4 074.29 4 046.61
April 19, 2010 54.19 53.47 54.77 53.32 14 314 380 3 964.53 3 970.47 3 987.05 3 949.08
April 29, 2010 52.48 51.51 52.58 50.53 14 188 800 3 796.44 3 840.62 3 857.64 3 775.34
May 04, 2010 51.70 48.50 51.87 48.10 31 734 430 3 827.05 3 689.29 3 836.17 3 678.89
May 14, 2010 51.75 50.97 52.01 50.13 12 858 520 3 706.77 3 560.36 3 711.12 3 543.74
May 19, 2010 50.75 46.81 50.90 45.49 23 132 370 3 557.35 3 511.67 3 576.14 3 485.89
May 24, 2010 46.80 49.02 49.54 45.21 21 782 630 3 460.49 3 430.93 3 477.86 3 399.58
June 03, 2010 49.97 48.01 50.75 47.66 15 189 830 3 572.76 3 557.34 3 598.38 3 549.88
June 08, 2010 48.38 49.70 49.86 47.46 15 437 450 3 433.86 3 380.36 3 433.86 3 343.59
June 18, 2010 51.24 50.56 51.60 47.45 22 378 430 3 685.35 3 687.21 3 704.59 3 662.58
June 23, 2010 50.32 49.02 50.87 48.77 10 779 870 3 665.85 3 641.79 3 696.03 3 626.54
June 28, 2010 49.31 47.06 50.06 46.90 23 254 440 3 537.67 3 576.45 3 577.59 3 506.66
July 08, 2010 46.81 48.10 48.35 46.55 11 252 330 3 516.13 3 538.25 3 553.61 3 504.78
July 13, 2010 47.93 47.67 49.49 47.59 14 102 320 3 568.39 3 637.76 3 642.53 3 567.68
July 23, 2010 47.40 45.16 47.50 44.83 20 260 370 3 595.66 3 607.05 3 628.20 3 575.32
July 28, 2010 45.35 44.57 46.20 44.01 11 821 940 3 680.60 3 670.36 3 700.40 3 656.19
Aug 02, 2010 44.72 45.27 46.49 44.57 16 063 920 3 675.88 3 752.03 3 755.72 3 671.93
Aug 12, 2010 45.30 44.72 45.80 44.22 9 828 150 3 611.46 3 621.07 3 641.85 3 584.44
Aug 17, 2010 44.92 44.97 46.08 44.80 14 092 610 3 615.35 3 663.13 3 664.62 3 610.27
Aug 27, 2010 44.52 45.27 45.94 44.32 9 368 410 3 460.35 3 507.44 3 509.58 3 435.55
Sept 01, 2010 45.19 46.80 46.98 45.13 8 256 720 3 507.87 3 623.84 3 626.26 3 478.85
Sept 06, 2010 47.06 48.55 48.93 46.50 14 021 120 3 695.47 3 684.73 3 695.47 3 674.76
Sept 16, 2010 49.57 50.70 50.90 49.45 21 449 310 3 757.91 3 736.30 3 766.13 3 729.67
Sept 21, 2010 50.42 50.63 50.80 49.41 11 392 120 3 781.74 3 784.40 3 824.98 3 777.62
Oct 01, 2010 48.84 49.28 49.54 47.51 9 364 430 3 722.93 3 692.09 3 754.08 3 672.90
Oct 06, 2010 49.66 48.96 49.95 48.53 8 772 440 3 750.87 3 764.91 3 779.71 3 746.63
Oct 11, 2010 49.15 50.47 50.55 48.50 15 930 930 3 770.03 3 768.49 3 782.02 3 763.64
Oct 21, 2010 49.67 49.87 50.27 49.34 5 878 230 3 820.73 3 878.27 3 889.74 3 811.44
Oct 26, 2010 49.94 50.18 50.67 49.29 10 740 370 3 854.58 3 852.66 3 866.35 3 818.95
Nov 05, 2010 51.19 51.19 51.27 50.59 6 195 200 3 928.01 3 916.73 3 937.64 3 893.93
Nov 10, 2010 51.12 49.48 51.19 48.80 8 537 310 3 923.25 3 888.45 3 932.67 3 869.20
Nov 15, 2010 49.23 50.00 50.61 48.60 12 438 260 3 810.24 3 864.24 3 875.63 3 797.75
Nov 25, 2010 48.76 46.97 48.86 46.97 8 497 560 3 752.42 3 760.42 3 767.69 3 730.04
Nov 30, 2010 46.80 47.92 48.20 46.23 17 506 910 3 643.63 3 610.44 3 656.81 3 591.78
Dec 10, 2010 49.60 49.63 49.65 48.82 7 465 500 3 870.46 3 857.35 3 873.64 3 850.69
Dec 15, 2010 49.52 48.66 49.84 48.61 9 969 780 3 889.84 3 880.19 3 892.93 3 865.17
Dec 20, 2010 48.90 49.05 49.76 48.81 9 397 897 3 873.24 3 885.08 3 918.69 3 869.20
Dec 30, 2010 49.21 49.39 49.39 47.85 4 626 556 3 893.51 3 850.76 3 902.04 3 839.61
Jan 04, 2011 49.35 49.75 50.93 49.02 12 100 170 3 908.25 3 916.03 3 945.72 3 890.83
Jan 14, 2011 51.95 50.91 52.23 50.47 9 797 080 3 961.04 3 983.28 3 992.10 3 954.04
Jan 19, 2011 50.90 50.87 51.29 50.05 10 436 960 4 019.79 3 976.71 4 022.58 3 973.24
Jan 24, 2011 50.87 49.22 51.59 48.50 16 886 260 4 028.33 4 033.21 4 037.90 4 002.72
Feb 03, 2011 50.74 50.79 50.89 49.60 9 207 960 4 056.39 4 036.59 4 059.25 4 009.12
Feb 08, 2011 50.70 49.65 51.36 49.65 13 010 310 4 082.44 4 108.27 4 109.38 4 078.51
Feb 18, 2011 51.61 49.21 51.61 48.99 11 167 640 4 164.65 4 157.14 4 168.57 4 136.17
Feb 23, 2011 49.40 49.72 49.86 48.60 8 414 050 4 044.53 4 013.12 4 061.04 4 007.93
Feb 28, 2011 49.49 51.10 52.07 49.13 19 593 020 4 064.55 4 110.35 4 131.73 4 053.42
March 10, 2011 49.85 48.40 50.98 48.21 11 856 830 3 961.37 3 963.99 3 980.85 3 940.25
March 15, 2011 47.50 47.12 47.99 46.04 25 989 620 3 793.95 3 780.85 3 820.79 3 713.07
March 25, 2011 48.62 49.05 49.55 48.45 7 970 320 3 986.56 3 972.38 3 986.56 3 960.19
March 30, 2011 49.50 50.28 50.43 49.48 9 000 350 4 024.02 4 024.44 4 031.18 4 011.71
April 04, 2011 50.25 50.74 50.88 50.02 12 067 380 4 051.44 4 042.92 4 059.65 4 039.60
April 14, 2011 51.01 50.95 52.10 50.58 10 298 320 3 986.26 3 970.39 3 994.86 3 949.01
April 19, 2011 51.17 52.73 52.88 50.88 9 135 860 3 899.68 3 908.58 3 929.17 3 895.38
April 29, 2011 53.17 53.90 54.37 53.17 8 092 570 4 093.61 4 106.92 4 110.41 4 084.47
May 04, 2011 53.80 55.21 55.21 53.52 14 330 570 4 089.64 4 043.13 4 116.66 4 032.22
May 09, 2011 55.27 56.26 56.50 54.91 24 054 050 4 037.91 4 007.26 4 058.03 3 993.67
May 19, 2011 53.99 53.55 54.74 53.31 11 236 750 4 001.32 4 027.74 4 046.07 3 978.18
May 24, 2011 53.50 54.03 54.81 53.33 11 816 090 3 915.11 3 916.88 3 934.52 3 907.16
June 03, 2011 52.92 52.42 53.12 52.01 10 770 070 3 899.16 3 890.68 3 905.59 3 845.39
June 08, 2011 52.20 51.39 52.87 51.37 9 358 730 3 857.65 3 837.98 3 864.37 3 826.07
June 13, 2011 51.53 52.37 53.04 51.10 18 361 070 3 807.46 3 807.61 3 828.23 3 796.30
June 23, 2011 52.65 52.78 53.46 52.01 9 355 620 3 852.48 3 787.79 3 857.89 3 774.27
June 28, 2011 52.66 55.50 55.92 52.58 13 230 090 3 810.51 3 851.89 3 867.90 3 806.35
July 08, 2011 55.81 54.21 56.20 52.83 12 184 670 3 995.43 3 913.55 3 999.45 3 912.77
July 13, 2011 54.49 55.40 55.70 53.82 9 565 270 3 755.51 3 793.27 3 800.87 3 748.48
July 18, 2011 54.74 55.21 55.63 54.00 13 929 540 3 697.54 3 650.71 3 698.96 3 645.79
July 28, 2011 53.96 52.90 55.00 52.90 8 655 210 3 700.01 3 712.66 3 721.37 3 669.27
Aug 02, 2011 52.59 49.67 53.27 49.03 20 438 960 3 567.51 3 522.79 3 592.30 3 522.79
Aug 12, 2011 45.47 48.54 49.29 44.75 12 411 930 3 082.40 3 213.88 3 216.67 3 017.19
Aug 17, 2011 48.29 47.51 50.31 46.63 16 565 510 3 211.91 3 254.34 3 288.82 3 182.27
Aug 22, 2011 47.26 49.45 51.15 47.15 17 844 750 2 990.94 3 051.36 3 114.14 2 989.60
Sept 01, 2011 50.86 48.08 51.90 47.70 11 738 310 3 272.64 3 265.83 3 295.54 3 207.32
Sept 06, 2011 48.14 48.23 50.31 47.88 20 168 220 3 002.33 2 965.64 3 042.63 2 942.78
Sept 16, 2011 48.27 49.05 49.16 47.22 17 760 690 3 083.60 3 031.08 3 084.16 3 014.45
Sept 21, 2011 49.00 47.00 49.00 45.52 16 227 290 2 979.75 2 935.82 2 982.86 2 929.97
Sept 26, 2011 46.21 49.35 50.67 46.20 21 276 980 2 753.40 2 859.34 2 916.75 2 753.27
Oct 06, 2011 48.70 50.06 50.30 48.44 11 173 120 3 000.37 3 075.37 3 075.37 2 995.38
Oct 11, 2011 49.76 50.87 51.37 49.50 12 281 060 3 150.49 3 153.52 3 156.09 3 115.05
Oct 21, 2011 50.44 50.23 51.65 49.91 8 200 280 3 110.58 3 171.34 3 171.34 3 092.43
Oct 26, 2011 50.40 52.33 53.53 50.10 10 725 320 3 170.09 3 169.62 3 227.97 3 146.11
Oct 31, 2011 52.08 49.35 52.85 48.50 19 853 440 3 300.51 3 242.84 3 310.30 3 242.84
Nov 10, 2011 48.23 49.51 49.82 48.16 11 392 990 3 008.73 3 064.84 3 122.29 3 008.73
Nov 15, 2011 49.36 49.52 50.43 48.67 14 924 790 3 079.85 3 049.13 3 097.98 3 030.16
Nov 25, 2011 47.29 50.42 50.60 47.00 11 859 290 2 824.97 2 856.97 2 871.49 2 793.22
Nov 30, 2011 50.21 51.79 52.70 50.10 14 679 740 2 990.80 3 154.62 3 166.55 2 986.28
Dec 05, 2011 52.19 53.34 53.90 51.14 20 003 090 3 203.62 3 201.28 3 215.78 3 183.57
Dec 15, 2011 52.10 53.66 54.16 51.90 14 209 450 2 989.95 2 998.73 3 021.64 2 975.12
Dec 20, 2011 53.38 55.41 55.65 53.07 10 376 300 2 969.18 3 055.39 3 055.39 2 957.20
Dec 30, 2011 56.20 57.29 57.42 56.00 7 321 370 3 139.46 3 159.81 3 159.81 3 120.05
Jan 04, 2012 56.59 56.25 57.29 54.89 8 757 830 3 226.33 3 193.65 3 242.84 3 186.48
Jan 09, 2012 56.47 55.62 57.07 55.27 15 382 420 3 143.95 3 127.69 3 157.31 3 114.45
Jan 19, 2012 56.69 55.44 56.75 55.19 10 039 430 3 284.96 3 328.94 3 328.94 3 272.31
Jan 24, 2012 55.38 55.83 56.74 55.38 11 356 390 3 321.59 3 322.65 3 323.97 3 292.51