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 |
|---|
| Sept 02, 2008 |
48.84 |
45.80 |
49.20 |
45.66 |
15 098 670 |
4 465.34 |
4 539.07 |
4 558.56 |
4 444.11 |
|---|
| Sept 12, 2008 |
50.40 |
48.16 |
50.58 |
48.07 |
15 493 100 |
4 315.42 |
4 332.66 |
4 333.03 |
4 256.73 |
|---|
| Sept 17, 2008 |
48.69 |
47.56 |
48.74 |
45.12 |
24 056 050 |
4 159.47 |
4 000.11 |
4 160.26 |
3 990.86 |
|---|
| Sept 22, 2008 |
47.32 |
46.72 |
47.49 |
43.70 |
21 825 520 |
4 331.17 |
4 223.51 |
4 356.67 |
4 223.51 |
|---|
| Oct 02, 2008 |
47.58 |
45.66 |
49.85 |
45.66 |
20 599 200 |
4 063.26 |
3 963.28 |
4 112.24 |
3 962.74 |
|---|
| Oct 07, 2008 |
46.68 |
37.92 |
47.88 |
36.06 |
42 418 760 |
3 827.74 |
3 732.22 |
3 856.98 |
3 689.26 |
|---|
| Oct 17, 2008 |
42.01 |
46.94 |
47.80 |
41.60 |
25 227 740 |
3 349.39 |
3 329.92 |
3 349.82 |
3 179.38 |
|---|
| Oct 22, 2008 |
45.40 |
44.41 |
47.67 |
41.76 |
23 695 050 |
3 380.01 |
3 298.18 |
3 418.30 |
3 291.71 |
|---|
| Oct 27, 2008 |
42.28 |
49.43 |
49.99 |
41.23 |
39 817 830 |
3 035.37 |
3 067.35 |
3 128.24 |
2 976.40 |
|---|
| Nov 06, 2008 |
45.80 |
47.39 |
49.15 |
45.11 |
16 653 950 |
3 504.38 |
3 387.25 |
3 574.95 |
3 377.68 |
|---|
| Nov 11, 2008 |
47.07 |
48.38 |
49.85 |
46.39 |
19 681 330 |
3 453.65 |
3 336.41 |
3 460.13 |
3 328.31 |
|---|
| Nov 21, 2008 |
44.03 |
43.35 |
44.83 |
38.43 |
28 467 340 |
3 005.19 |
2 881.26 |
3 041.11 |
2 838.50 |
|---|
| Nov 26, 2008 |
43.19 |
43.45 |
43.86 |
40.76 |
12 449 290 |
3 183.70 |
3 169.85 |
3 213.16 |
3 095.06 |
|---|
| Dec 01, 2008 |
43.45 |
43.38 |
45.50 |
41.35 |
22 743 380 |
3 261.33 |
3 080.43 |
3 272.09 |
3 071.99 |
|---|
| Dec 11, 2008 |
44.53 |
43.36 |
45.08 |
42.14 |
11 751 680 |
3 309.00 |
3 306.13 |
3 342.72 |
3 263.15 |
|---|
| Dec 16, 2008 |
43.36 |
47.33 |
47.79 |
43.36 |
23 361 810 |
3 186.43 |
3 251.66 |
3 251.66 |
3 176.70 |
|---|
| Dec 31, 2008 |
46.48 |
46.69 |
46.69 |
45.20 |
3 187 960 |
3 242.30 |
3 217.97 |
3 264.50 |
3 217.97 |
|---|
| Jan 05, 2009 |
47.08 |
47.34 |
48.43 |
45.33 |
16 529 900 |
3 381.28 |
3 359.92 |
3 382.85 |
3 323.12 |
|---|
| Jan 15, 2009 |
48.75 |
49.09 |
49.71 |
47.45 |
12 150 650 |
3 056.95 |
2 995.88 |
3 071.55 |
2 962.56 |
|---|
| Jan 20, 2009 |
48.94 |
47.45 |
49.93 |
46.31 |
18 837 540 |
2 984.81 |
2 925.28 |
3 031.55 |
2 912.53 |
|---|
| Jan 30, 2009 |
43.61 |
45.26 |
45.40 |
43.14 |
11 728 750 |
2 999.50 |
2 973.92 |
3 028.09 |
2 949.39 |
|---|
| Feb 04, 2009 |
45.25 |
44.59 |
46.00 |
44.06 |
13 104 210 |
3 007.96 |
3 068.99 |
3 097.73 |
2 988.45 |
|---|
| Feb 09, 2009 |
44.30 |
46.98 |
47.50 |
43.75 |
23 301 610 |
3 110.60 |
3 134.87 |
3 146.13 |
3 089.77 |
|---|
| Feb 19, 2009 |
46.90 |
44.95 |
47.20 |
44.40 |
12 883 390 |
2 893.05 |
2 872.60 |
2 913.10 |
2 861.15 |
|---|
| Feb 24, 2009 |
44.35 |
40.92 |
45.50 |
39.82 |
21 230 160 |
2 700.42 |
2 708.05 |
2 733.87 |
2 669.50 |
|---|
| March 06, 2009 |
41.06 |
40.83 |
41.29 |
38.43 |
17 828 280 |
2 566.30 |
2 534.45 |
2 597.75 |
2 521.46 |
|---|
| March 11, 2009 |
40.62 |
40.14 |
40.63 |
38.79 |
17 043 480 |
2 656.58 |
2 674.20 |
2 734.70 |
2 617.44 |
|---|
| March 16, 2009 |
41.15 |
40.81 |
43.10 |
39.80 |
27 255 930 |
2 761.54 |
2 791.66 |
2 791.66 |
2 747.29 |
|---|
| March 26, 2009 |
41.90 |
41.18 |
42.85 |
40.35 |
9 250 020 |
2 899.93 |
2 892.07 |
2 906.48 |
2 856.89 |
|---|
| March 31, 2009 |
41.29 |
41.50 |
43.09 |
40.94 |
16 014 070 |
2 746.40 |
2 807.34 |
2 807.96 |
2 734.69 |
|---|
| April 15, 2009 |
41.43 |
42.31 |
42.65 |
41.01 |
11 423 400 |
2 963.77 |
2 985.74 |
3 003.00 |
2 956.45 |
|---|
| April 20, 2009 |
43.26 |
40.71 |
43.75 |
39.32 |
23 358 040 |
3 081.15 |
2 969.40 |
3 082.56 |
2 958.53 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
42.82 |
8 863 210 |
3 142.42 |
3 159.85 |
3 194.25 |
3 141.36 |
|---|
| May 05, 2009 |
43.82 |
44.50 |
45.10 |
42.93 |
15 181 480 |
3 243.62 |
3 225.00 |
3 260.62 |
3 209.87 |
|---|
| May 15, 2009 |
44.46 |
44.37 |
44.80 |
43.95 |
9 713 380 |
3 179.29 |
3 169.05 |
3 190.74 |
3 134.90 |
|---|
| May 20, 2009 |
44.40 |
43.88 |
45.22 |
43.27 |
8 338 360 |
3 262.36 |
3 303.37 |
3 320.33 |
3 258.58 |
|---|
| May 25, 2009 |
44.30 |
44.95 |
45.49 |
43.75 |
15 367 030 |
3 235.22 |
3 236.16 |
3 249.01 |
3 168.22 |
|---|
| June 04, 2009 |
45.13 |
46.29 |
47.15 |
45.08 |
9 497 180 |
3 316.91 |
3 312.03 |
3 351.64 |
3 308.49 |
|---|
| June 09, 2009 |
46.73 |
47.65 |
48.03 |
45.35 |
12 745 290 |
3 314.66 |
3 296.73 |
3 332.35 |
3 284.14 |
|---|
| June 19, 2009 |
47.02 |
47.41 |
48.67 |
46.70 |
15 430 420 |
3 195.85 |
3 221.27 |
3 243.96 |
3 183.86 |
|---|
| June 24, 2009 |
47.21 |
40.85 |
47.21 |
40.31 |
33 742 780 |
3 136.77 |
3 184.76 |
3 196.97 |
3 104.84 |
|---|
| June 29, 2009 |
41.50 |
42.82 |
43.90 |
40.55 |
32 313 350 |
3 122.54 |
3 193.68 |
3 205.36 |
3 120.96 |
|---|
| July 09, 2009 |
42.66 |
42.17 |
42.66 |
40.91 |
7 855 240 |
3 027.38 |
3 025.94 |
3 059.09 |
3 013.27 |
|---|
| July 14, 2009 |
42.26 |
44.10 |
44.30 |
41.47 |
12 429 960 |
3 066.98 |
3 081.87 |
3 093.92 |
3 045.34 |
|---|
| July 24, 2009 |
46.05 |
46.98 |
47.50 |
45.84 |
9 089 480 |
3 357.67 |
3 366.45 |
3 408.28 |
3 346.91 |
|---|
| July 29, 2009 |
47.96 |
45.96 |
48.14 |
45.85 |
13 103 630 |
3 322.21 |
3 365.62 |
3 394.68 |
3 326.92 |
|---|
| Aug 03, 2009 |
46.16 |
46.73 |
47.22 |
45.60 |
14 968 740 |
3 427.36 |
3 477.80 |
3 505.84 |
3 417.82 |
|---|
| Aug 13, 2009 |
46.58 |
45.06 |
46.58 |
44.64 |
5 245 601 |
3 511.74 |
3 524.39 |
3 558.47 |
3 503.99 |
|---|
| Aug 18, 2009 |
45.10 |
47.27 |
47.58 |
44.64 |
12 596 180 |
3 436.04 |
3 450.69 |
3 450.69 |
3 419.71 |
|---|
| Aug 28, 2009 |
48.00 |
47.02 |
48.83 |
46.94 |
9 892 990 |
3 680.96 |
3 693.14 |
3 724.34 |
3 667.80 |
|---|
| Sept 02, 2009 |
47.26 |
46.57 |
47.80 |
46.11 |
9 202 490 |
3 581.14 |
3 573.13 |
3 581.14 |
3 535.49 |
|---|
| Sept 07, 2009 |
46.71 |
48.10 |
48.59 |
46.42 |
13 900 130 |
3 624.28 |
3 652.83 |
3 659.82 |
3 621.60 |
|---|
| Sept 17, 2009 |
48.82 |
50.82 |
50.96 |
48.31 |
15 387 850 |
3 844.45 |
3 835.27 |
3 844.45 |
3 810.02 |
|---|
| Sept 22, 2009 |
50.85 |
50.63 |
51.68 |
49.80 |
13 282 120 |
3 827.33 |
3 823.52 |
3 856.67 |
3 815.16 |
|---|
| Oct 02, 2009 |
49.68 |
50.23 |
50.31 |
49.25 |
9 924 240 |
3 695.47 |
3 649.90 |
3 698.79 |
3 627.40 |
|---|
| Oct 07, 2009 |
50.01 |
51.29 |
51.59 |
49.62 |
7 794 860 |
3 764.91 |
3 756.41 |
3 792.03 |
3 748.93 |
|---|
| Oct 12, 2009 |
51.33 |
51.28 |
53.90 |
51.10 |
19 566 300 |
3 813.38 |
3 845.80 |
3 859.15 |
3 805.96 |
|---|
| Oct 22, 2009 |
52.34 |
51.20 |
53.04 |
50.92 |
9 305 700 |
3 823.44 |
3 820.85 |
3 831.18 |
3 792.48 |
|---|
| Oct 27, 2009 |
50.87 |
49.75 |
52.87 |
49.75 |
17 244 470 |
3 750.59 |
3 743.95 |
3 772.35 |
3 725.40 |
|---|
| Nov 06, 2009 |
49.92 |
50.47 |
51.10 |
48.61 |
9 537 860 |
3 703.34 |
3 707.29 |
3 725.90 |
3 658.03 |
|---|
| Nov 11, 2009 |
50.81 |
51.17 |
51.63 |
50.40 |
6 528 610 |
3 818.17 |
3 814.39 |
3 843.88 |
3 803.11 |
|---|
| Nov 16, 2009 |
51.60 |
50.37 |
52.03 |
49.70 |
14 050 140 |
3 837.24 |
3 863.16 |
3 868.16 |
3 830.26 |
|---|
| Nov 26, 2009 |
51.63 |
50.32 |
52.42 |
50.30 |
8 712 240 |
3 787.72 |
3 679.23 |
3 792.90 |
3 672.78 |
|---|
| Dec 01, 2009 |
50.67 |
53.29 |
53.88 |
50.47 |
8 419 514 |
3 720.28 |
3 775.74 |
3 775.74 |
3 714.78 |
|---|
| Dec 11, 2009 |
52.52 |
53.19 |
53.71 |
52.52 |
7 861 610 |
3 795.06 |
3 803.72 |
3 836.88 |
3 795.06 |
|---|
| Dec 16, 2009 |
53.01 |
54.70 |
55.50 |
53.01 |
11 810 180 |
3 837.11 |
3 875.82 |
3 878.20 |
3 836.28 |
|---|
| Dec 21, 2009 |
54.73 |
55.41 |
56.73 |
54.00 |
9 137 587 |
3 807.84 |
3 872.06 |
3 873.88 |
3 802.13 |
|---|
| Dec 31, 2009 |
55.41 |
56.75 |
56.79 |
54.61 |
3 721 717 |
3 952.53 |
3 936.33 |
3 959.20 |
3 936.33 |
|---|
| Jan 05, 2010 |
56.44 |
55.65 |
56.44 |
55.18 |
10 833 480 |
4 012.43 |
4 012.91 |
4 028.34 |
3 993.33 |
|---|
| Jan 15, 2010 |
57.30 |
57.69 |
57.85 |
55.99 |
9 461 780 |
4 030.94 |
3 954.38 |
4 044.08 |
3 949.90 |
|---|
| Jan 20, 2010 |
57.90 |
54.65 |
58.90 |
54.15 |
14 821 340 |
3 996.36 |
3 928.95 |
4 013.48 |
3 915.96 |
|---|
| Jan 25, 2010 |
54.15 |
53.60 |
54.60 |
52.11 |
18 654 550 |
3 793.63 |
3 781.85 |
3 833.44 |
3 780.50 |
|---|
| Feb 04, 2010 |
54.01 |
52.98 |
54.45 |
51.68 |
10 710 571 |
3 792.42 |
3 689.25 |
3 806.21 |
3 685.57 |
|---|
| Feb 09, 2010 |
52.72 |
53.01 |
53.51 |
51.76 |
18 992 390 |
3 598.66 |
3 612.76 |
3 633.59 |
3 583.54 |
|---|
| Feb 19, 2010 |
53.76 |
54.05 |
54.88 |
53.76 |
10 000 490 |
3 711.86 |
3 769.54 |
3 772.67 |
3 707.19 |
|---|
| Feb 24, 2010 |
53.91 |
53.72 |
54.24 |
52.49 |
11 712 180 |
3 713.44 |
3 715.68 |
3 727.81 |
3 683.81 |
|---|
| March 01, 2010 |
54.11 |
55.76 |
55.80 |
54.02 |
12 612 260 |
3 739.56 |
3 769.54 |
3 771.81 |
3 724.84 |
|---|
| March 11, 2010 |
56.00 |
55.95 |
56.20 |
55.20 |
8 417 650 |
3 921.26 |
3 928.95 |
3 946.15 |
3 909.95 |
|---|
| March 16, 2010 |
56.35 |
56.57 |
57.45 |
56.01 |
17 778 840 |
3 914.39 |
3 938.95 |
3 951.47 |
3 910.81 |
|---|
| March 26, 2010 |
56.46 |
55.39 |
56.47 |
55.15 |
7 169 020 |
3 990.99 |
3 988.93 |
4 002.92 |
3 979.87 |
|---|
| March 31, 2010 |
55.43 |
55.16 |
55.85 |
54.77 |
6 377 920 |
3 982.15 |
3 974.01 |
3 998.57 |
3 943.03 |
|---|
| April 15, 2010 |
54.91 |
54.05 |
55.30 |
53.57 |
9 575 780 |
4 069.30 |
4 065.65 |
4 084.69 |
4 036.90 |
|---|
| April 20, 2010 |
54.10 |
53.47 |
54.77 |
53.32 |
11 643 810 |
3 987.75 |
4 026.65 |
4 030.04 |
3 970.63 |
|---|
| April 30, 2010 |
51.26 |
50.49 |
52.09 |
50.42 |
13 493 120 |
3 829.64 |
3 816.99 |
3 857.08 |
3 783.95 |
|---|
| May 05, 2010 |
50.90 |
48.50 |
51.40 |
48.10 |
25 726 470 |
3 688.15 |
3 636.03 |
3 705.08 |
3 613.57 |
|---|
| May 10, 2010 |
49.70 |
50.45 |
52.34 |
48.75 |
29 049 180 |
3 605.84 |
3 720.29 |
3 720.29 |
3 461.96 |
|---|
| May 20, 2010 |
48.68 |
46.89 |
48.99 |
45.49 |
20 607 080 |
3 522.46 |
3 432.52 |
3 555.64 |
3 362.17 |
|---|
| May 25, 2010 |
45.53 |
49.02 |
49.54 |
45.21 |
17 946 240 |
3 326.54 |
3 331.29 |
3 348.64 |
3 287.57 |
|---|
| June 04, 2010 |
50.04 |
47.91 |
50.51 |
47.46 |
15 077 690 |
3 567.99 |
3 455.61 |
3 593.00 |
3 443.11 |
|---|
| June 09, 2010 |
48.10 |
49.70 |
49.86 |
47.53 |
11 821 330 |
3 411.81 |
3 446.77 |
3 446.77 |
3 364.84 |
|---|
| June 14, 2010 |
49.71 |
49.57 |
51.69 |
47.45 |
29 645 600 |
3 583.47 |
3 626.04 |
3 630.16 |
3 581.97 |
|---|
| June 24, 2010 |
50.47 |
49.90 |
50.54 |
48.77 |
9 933 070 |
3 666.42 |
3 555.36 |
3 667.94 |
3 543.47 |
|---|
| June 29, 2010 |
49.23 |
47.06 |
49.56 |
46.90 |
20 169 310 |
3 520.33 |
3 432.99 |
3 532.38 |
3 424.72 |
|---|
| July 09, 2010 |
47.32 |
48.77 |
48.99 |
46.75 |
8 892 390 |
3 567.37 |
3 554.48 |
3 570.89 |
3 540.39 |
|---|
| July 14, 2010 |
48.76 |
47.67 |
49.49 |
47.59 |
11 208 840 |
3 652.19 |
3 632.98 |
3 656.76 |
3 596.27 |
|---|
| July 19, 2010 |
47.26 |
45.51 |
48.48 |
45.01 |
21 435 390 |
3 476.07 |
3 486.33 |
3 534.49 |
3 476.07 |
|---|
| July 29, 2010 |
45.98 |
45.41 |
46.20 |
44.01 |
12 004 150 |
3 680.06 |
3 651.91 |
3 720.63 |
3 651.91 |
|---|
| Aug 03, 2010 |
45.12 |
45.27 |
46.49 |
45.02 |
12 676 550 |
3 744.52 |
3 747.51 |
3 751.96 |
3 716.04 |
|---|
| Aug 13, 2010 |
45.55 |
45.18 |
45.80 |
44.22 |
8 514 810 |
3 650.46 |
3 610.91 |
3 652.08 |
3 577.54 |
|---|
| Aug 18, 2010 |
45.35 |
44.97 |
46.08 |
44.93 |
11 478 990 |
3 650.52 |
3 647.93 |
3 668.50 |
3 625.49 |
|---|
| Aug 23, 2010 |
45.16 |
45.26 |
46.10 |
44.11 |
15 338 020 |
3 536.95 |
3 553.23 |
3 583.45 |
3 524.63 |
|---|
