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 |
|---|
| March 10, 2008 |
47.20 |
45.56 |
48.75 |
44.71 |
28 696 710 |
4 601.71 |
4 566.99 |
4 625.98 |
4 534.58 |
|---|
| March 20, 2008 |
45.51 |
46.21 |
47.27 |
45.40 |
8 755 810 |
4 510.97 |
4 533.72 |
4 553.28 |
4 480.87 |
|---|
| March 25, 2008 |
47.95 |
47.35 |
48.68 |
46.27 |
19 091 320 |
4 692.17 |
4 692.00 |
4 699.90 |
4 647.54 |
|---|
| April 04, 2008 |
49.29 |
49.06 |
49.81 |
48.53 |
10 965 770 |
4 914.42 |
4 900.88 |
4 919.96 |
4 848.67 |
|---|
| April 09, 2008 |
48.71 |
48.03 |
49.70 |
47.70 |
11 293 150 |
4 888.92 |
4 874.97 |
4 924.57 |
4 868.19 |
|---|
| April 14, 2008 |
47.80 |
48.96 |
49.20 |
47.45 |
21 971 470 |
4 755.07 |
4 766.49 |
4 793.63 |
4 750.28 |
|---|
| April 24, 2008 |
49.20 |
50.12 |
51.15 |
48.93 |
10 099 900 |
4 916.56 |
4 929.55 |
4 942.82 |
4 861.22 |
|---|
| April 29, 2008 |
49.75 |
51.08 |
51.21 |
48.75 |
11 195 430 |
4 986.12 |
4 977.10 |
5 013.05 |
4 957.78 |
|---|
| May 09, 2008 |
49.31 |
47.85 |
49.40 |
46.91 |
18 637 120 |
5 001.00 |
4 960.56 |
5 004.58 |
4 925.05 |
|---|
| May 14, 2008 |
48.28 |
47.46 |
49.00 |
47.10 |
17 928 660 |
5 036.67 |
5 055.24 |
5 067.97 |
4 992.14 |
|---|
| May 19, 2008 |
47.17 |
46.48 |
48.36 |
46.48 |
17 376 120 |
5 090.53 |
5 142.10 |
5 142.10 |
5 076.12 |
|---|
| May 29, 2008 |
46.93 |
47.33 |
48.28 |
46.89 |
13 070 020 |
4 988.33 |
4 975.90 |
5 006.47 |
4 952.16 |
|---|
| June 03, 2008 |
47.00 |
44.86 |
47.57 |
44.84 |
18 259 100 |
4 914.23 |
4 983.71 |
4 987.76 |
4 916.56 |
|---|
| June 13, 2008 |
42.99 |
42.05 |
43.33 |
41.62 |
13 110 580 |
4 665.44 |
4 682.30 |
4 689.41 |
4 614.54 |
|---|
| June 18, 2008 |
42.10 |
41.46 |
42.76 |
41.43 |
23 233 990 |
4 668.43 |
4 618.75 |
4 676.63 |
4 597.22 |
|---|
| June 23, 2008 |
41.27 |
42.16 |
43.35 |
41.27 |
28 247 790 |
4 497.30 |
4 511.37 |
4 538.54 |
4 489.87 |
|---|
| July 03, 2008 |
43.46 |
45.12 |
45.34 |
43.18 |
14 222 610 |
4 241.70 |
4 343.99 |
4 358.02 |
4 224.13 |
|---|
| July 08, 2008 |
44.41 |
43.88 |
46.34 |
43.88 |
18 697 860 |
4 254.87 |
4 275.61 |
4 292.41 |
4 224.08 |
|---|
| July 18, 2008 |
44.28 |
47.01 |
47.02 |
44.28 |
14 971 360 |
4 186.65 |
4 299.36 |
4 299.36 |
4 177.80 |
|---|
| July 23, 2008 |
47.10 |
47.20 |
47.40 |
45.41 |
13 465 480 |
4 389.82 |
4 408.74 |
4 419.48 |
4 367.27 |
|---|
| July 28, 2008 |
47.20 |
45.58 |
47.39 |
43.35 |
28 601 520 |
4 367.50 |
4 324.45 |
4 363.72 |
4 316.61 |
|---|
| Aug 07, 2008 |
46.33 |
48.55 |
48.60 |
45.93 |
12 502 000 |
4 434.63 |
4 457.43 |
4 514.17 |
4 432.30 |
|---|
| Aug 12, 2008 |
48.36 |
49.90 |
49.93 |
47.70 |
13 930 510 |
4 521.37 |
4 518.48 |
4 552.26 |
4 494.10 |
|---|
| Aug 22, 2008 |
47.12 |
47.43 |
47.77 |
46.52 |
7 433 310 |
4 322.64 |
4 400.45 |
4 404.77 |
4 306.11 |
|---|
| Aug 27, 2008 |
47.55 |
48.61 |
48.97 |
46.84 |
10 295 340 |
4 371.15 |
4 373.08 |
4 390.33 |
4 309.79 |
|---|
| Sept 01, 2008 |
48.32 |
45.80 |
49.20 |
45.66 |
16 437 980 |
4 455.59 |
4 472.13 |
4 491.52 |
4 436.68 |
|---|
| Sept 11, 2008 |
50.80 |
49.68 |
51.25 |
48.90 |
15 257 440 |
4 275.17 |
4 249.07 |
4 286.83 |
4 192.92 |
|---|
| Sept 16, 2008 |
49.24 |
47.56 |
49.88 |
45.12 |
30 520 570 |
4 098.48 |
4 087.40 |
4 158.36 |
4 027.44 |
|---|
| Sept 26, 2008 |
46.01 |
46.55 |
47.19 |
44.17 |
17 428 710 |
4 164.91 |
4 163.38 |
4 201.51 |
4 106.75 |
|---|
| Oct 01, 2008 |
46.59 |
49.57 |
49.85 |
46.11 |
17 888 650 |
4 071.39 |
4 054.54 |
4 069.97 |
3 998.49 |
|---|
| Oct 06, 2008 |
48.08 |
37.92 |
48.49 |
36.06 |
50 193 260 |
3 887.14 |
3 711.98 |
3 911.49 |
3 679.63 |
|---|
| Oct 16, 2008 |
39.60 |
46.50 |
46.77 |
39.46 |
31 064 310 |
3 215.21 |
3 181.00 |
3 354.39 |
3 115.89 |
|---|
| Oct 21, 2008 |
47.00 |
44.41 |
47.80 |
41.76 |
29 211 780 |
3 536.80 |
3 475.40 |
3 545.53 |
3 436.45 |
|---|
| Oct 31, 2008 |
47.38 |
49.28 |
50.98 |
46.75 |
18 776 680 |
3 388.79 |
3 487.07 |
3 487.07 |
3 319.35 |
|---|
| Nov 05, 2008 |
49.04 |
47.24 |
49.25 |
45.11 |
20 483 560 |
3 667.85 |
3 618.11 |
3 675.36 |
3 569.30 |
|---|
| Nov 10, 2008 |
48.00 |
48.38 |
49.85 |
46.39 |
23 745 470 |
3 558.65 |
3 505.75 |
3 612.28 |
3 489.72 |
|---|
| Nov 20, 2008 |
43.57 |
44.50 |
44.50 |
38.43 |
29 974 910 |
3 000.14 |
2 980.42 |
3 037.36 |
2 909.34 |
|---|
| Nov 25, 2008 |
44.12 |
43.45 |
44.83 |
40.76 |
19 085 730 |
3 126.38 |
3 209.56 |
3 274.71 |
3 104.36 |
|---|
| Dec 05, 2008 |
43.55 |
45.50 |
46.48 |
43.11 |
14 328 700 |
3 118.74 |
2 988.01 |
3 128.43 |
2 956.75 |
|---|
| Dec 10, 2008 |
45.80 |
44.25 |
45.89 |
42.14 |
11 820 110 |
3 310.06 |
3 320.31 |
3 331.30 |
3 261.56 |
|---|
| Dec 15, 2008 |
44.82 |
47.33 |
47.79 |
43.19 |
26 884 240 |
3 258.25 |
3 185.66 |
3 269.11 |
3 171.65 |
|---|
| Dec 30, 2008 |
44.63 |
46.69 |
46.69 |
44.50 |
5 484 670 |
3 160.43 |
3 217.13 |
3 217.13 |
3 151.03 |
|---|
| Jan 09, 2009 |
46.82 |
47.72 |
48.20 |
46.34 |
7 700 990 |
3 337.84 |
3 299.50 |
3 368.30 |
3 271.03 |
|---|
| Jan 14, 2009 |
47.41 |
48.94 |
49.58 |
47.41 |
15 766 890 |
3 216.88 |
3 052.00 |
3 219.37 |
3 018.06 |
|---|
| Jan 19, 2009 |
49.25 |
47.45 |
49.93 |
46.31 |
22 003 790 |
3 069.92 |
2 989.69 |
3 083.39 |
2 949.64 |
|---|
| Jan 29, 2009 |
43.96 |
44.41 |
44.69 |
43.14 |
12 136 930 |
3 054.15 |
3 009.75 |
3 064.14 |
2 986.01 |
|---|
| Feb 03, 2009 |
44.86 |
44.59 |
46.00 |
44.00 |
16 901 130 |
2 951.31 |
2 982.39 |
2 989.17 |
2 899.22 |
|---|
| Feb 13, 2009 |
46.84 |
46.04 |
47.50 |
45.57 |
10 513 290 |
3 012.18 |
2 997.86 |
3 044.73 |
2 986.28 |
|---|
| Feb 18, 2009 |
46.13 |
44.47 |
47.20 |
44.40 |
13 050 780 |
2 895.29 |
2 874.07 |
2 898.34 |
2 825.48 |
|---|
| Feb 23, 2009 |
44.92 |
40.92 |
45.56 |
39.82 |
24 866 810 |
2 804.87 |
2 727.87 |
2 810.91 |
2 719.30 |
|---|
| March 05, 2009 |
40.58 |
40.30 |
42.25 |
38.43 |
17 397 600 |
2 657.82 |
2 569.63 |
2 664.19 |
2 569.63 |
|---|
| March 10, 2009 |
40.00 |
40.14 |
40.94 |
38.79 |
22 339 050 |
2 519.43 |
2 663.68 |
2 673.03 |
2 510.24 |
|---|
| March 20, 2009 |
40.00 |
41.98 |
42.45 |
39.80 |
14 638 480 |
2 748.73 |
2 791.14 |
2 798.04 |
2 724.56 |
|---|
| March 25, 2009 |
41.63 |
41.51 |
42.85 |
41.20 |
8 908 120 |
2 853.76 |
2 893.45 |
2 918.23 |
2 844.80 |
|---|
| March 30, 2009 |
40.83 |
41.50 |
43.09 |
40.35 |
19 550 810 |
2 788.37 |
2 719.34 |
2 794.78 |
2 719.34 |
|---|
| April 09, 2009 |
42.00 |
41.75 |
42.00 |
41.25 |
2 620 710 |
2 949.95 |
2 974.18 |
2 990.63 |
2 923.41 |
|---|
| April 14, 2009 |
41.97 |
42.31 |
42.65 |
40.41 |
15 887 000 |
2 994.45 |
3 000.22 |
3 028.36 |
2 960.82 |
|---|
| April 24, 2009 |
40.35 |
41.63 |
42.49 |
40.00 |
11 387 810 |
3 022.16 |
3 102.85 |
3 102.85 |
3 016.95 |
|---|
| April 29, 2009 |
43.15 |
43.77 |
44.49 |
42.17 |
11 973 130 |
3 073.35 |
3 116.94 |
3 125.17 |
3 062.89 |
|---|
| May 04, 2009 |
44.30 |
44.50 |
45.10 |
42.82 |
18 561 100 |
3 180.26 |
3 237.97 |
3 241.34 |
3 168.25 |
|---|
| May 14, 2009 |
45.12 |
44.62 |
45.50 |
43.95 |
10 738 940 |
3 136.31 |
3 156.29 |
3 167.13 |
3 118.06 |
|---|
| May 19, 2009 |
44.62 |
43.88 |
45.22 |
43.27 |
11 472 390 |
3 264.30 |
3 274.96 |
3 294.69 |
3 246.08 |
|---|
| May 29, 2009 |
45.40 |
46.02 |
46.78 |
44.44 |
11 946 780 |
3 306.43 |
3 277.65 |
3 317.58 |
3 267.89 |
|---|
| June 03, 2009 |
46.20 |
46.12 |
47.15 |
44.83 |
10 485 350 |
3 387.88 |
3 309.65 |
3 387.88 |
3 288.99 |
|---|
| June 08, 2009 |
46.71 |
47.65 |
48.03 |
45.35 |
15 123 050 |
3 327.56 |
3 289.66 |
3 330.85 |
3 275.70 |
|---|
| June 18, 2009 |
47.25 |
47.05 |
48.67 |
46.79 |
16 975 160 |
3 172.88 |
3 194.06 |
3 207.08 |
3 139.41 |
|---|
| June 23, 2009 |
46.81 |
40.85 |
47.77 |
40.31 |
37 116 970 |
3 097.39 |
3 116.82 |
3 143.53 |
3 097.45 |
|---|
| July 03, 2009 |
42.71 |
42.78 |
43.78 |
42.32 |
8 566 160 |
3 126.71 |
3 119.51 |
3 132.73 |
3 092.18 |
|---|
| July 08, 2009 |
42.50 |
41.25 |
43.07 |
41.09 |
8 089 200 |
3 031.86 |
3 009.71 |
3 048.84 |
3 000.28 |
|---|
| July 13, 2009 |
41.12 |
44.10 |
44.30 |
40.91 |
14 931 850 |
2 974.33 |
3 052.08 |
3 052.08 |
2 957.83 |
|---|
| July 23, 2009 |
45.96 |
46.09 |
46.74 |
45.02 |
9 128 950 |
3 315.54 |
3 373.72 |
3 380.16 |
3 280.68 |
|---|
| July 28, 2009 |
46.80 |
45.96 |
48.14 |
45.85 |
17 039 140 |
3 374.93 |
3 330.97 |
3 400.57 |
3 327.45 |
|---|
| Aug 07, 2009 |
46.20 |
46.05 |
47.04 |
45.62 |
7 563 290 |
3 467.38 |
3 521.14 |
3 539.31 |
3 437.00 |
|---|
| Aug 12, 2009 |
46.17 |
45.59 |
46.70 |
45.36 |
7 333 000 |
3 457.76 |
3 507.24 |
3 511.76 |
3 435.87 |
|---|
| Aug 17, 2009 |
45.53 |
47.27 |
47.58 |
44.64 |
12 596 181 |
3 472.36 |
3 419.69 |
3 474.33 |
3 396.60 |
|---|
| Aug 27, 2009 |
47.52 |
47.32 |
48.83 |
47.12 |
8 055 260 |
3 660.51 |
3 648.53 |
3 686.07 |
3 634.44 |
|---|
| Sept 01, 2009 |
47.67 |
46.57 |
48.30 |
46.11 |
12 971 050 |
3 674.82 |
3 583.44 |
3 686.08 |
3 583.44 |
|---|
| Sept 11, 2009 |
47.80 |
48.04 |
48.59 |
47.34 |
8 289 630 |
3 723.67 |
3 734.89 |
3 751.44 |
3 722.52 |
|---|
| Sept 16, 2009 |
48.32 |
50.00 |
50.19 |
47.66 |
16 029 850 |
3 767.16 |
3 813.79 |
3 821.24 |
3 767.16 |
|---|
| Sept 21, 2009 |
49.99 |
50.63 |
51.68 |
49.80 |
16 293 010 |
3 829.01 |
3 812.16 |
3 833.08 |
3 787.52 |
|---|
| Oct 01, 2009 |
50.34 |
49.80 |
50.73 |
49.25 |
9 683 730 |
3 802.03 |
3 720.77 |
3 821.42 |
3 720.22 |
|---|
| Oct 06, 2009 |
49.86 |
51.29 |
51.59 |
49.27 |
11 538 350 |
3 691.10 |
3 770.21 |
3 770.21 |
3 678.56 |
|---|
| Oct 16, 2009 |
52.00 |
52.25 |
53.00 |
51.10 |
11 372 530 |
3 890.66 |
3 827.60 |
3 907.49 |
3 817.90 |
|---|
| Oct 21, 2009 |
52.30 |
52.03 |
53.14 |
51.42 |
10 014 060 |
3 880.87 |
3 873.22 |
3 888.49 |
3 805.92 |
|---|
| Oct 26, 2009 |
52.08 |
49.75 |
52.87 |
49.75 |
19 549 860 |
3 823.82 |
3 744.45 |
3 838.45 |
3 732.64 |
|---|
| Nov 05, 2009 |
49.50 |
50.44 |
50.62 |
48.61 |
10 311 850 |
3 637.12 |
3 708.73 |
3 728.76 |
3 617.09 |
|---|
| Nov 10, 2009 |
50.77 |
51.17 |
51.63 |
50.35 |
8 736 350 |
3 788.80 |
3 785.59 |
3 802.90 |
3 775.26 |
|---|
| Nov 20, 2009 |
50.24 |
51.40 |
51.96 |
49.70 |
9 534 880 |
3 772.37 |
3 729.36 |
3 788.07 |
3 714.42 |
|---|
| Nov 25, 2009 |
51.71 |
51.20 |
52.46 |
50.30 |
9 130 550 |
3 812.37 |
3 809.16 |
3 827.38 |
3 783.62 |
|---|
| Nov 30, 2009 |
51.21 |
53.29 |
53.88 |
50.32 |
11 109 564 |
3 732.63 |
3 680.15 |
3 732.63 |
3 669.27 |
|---|
| Dec 10, 2009 |
52.25 |
52.87 |
53.30 |
52.20 |
7 622 290 |
3 756.90 |
3 798.38 |
3 805.17 |
3 753.12 |
|---|
| Dec 15, 2009 |
52.91 |
54.70 |
55.50 |
52.89 |
14 513 010 |
3 834.53 |
3 834.09 |
3 843.13 |
3 793.65 |
|---|
| Dec 30, 2009 |
55.96 |
55.06 |
56.21 |
54.61 |
2 245 937 |
3 953.30 |
3 935.50 |
3 967.16 |
3 928.20 |
|---|
| Jan 04, 2010 |
55.11 |
55.65 |
56.79 |
55.11 |
13 883 080 |
3 952.21 |
4 013.97 |
4 013.97 |
3 950.61 |
|---|
| Jan 14, 2010 |
56.05 |
56.67 |
57.79 |
56.01 |
9 869 680 |
4 029.20 |
4 015.77 |
4 029.71 |
3 993.50 |
|---|
| Jan 19, 2010 |
56.34 |
54.65 |
58.90 |
54.15 |
17 509 240 |
3 968.73 |
4 009.67 |
4 019.88 |
3 930.91 |
|---|
| Jan 29, 2010 |
52.50 |
53.80 |
54.04 |
52.11 |
10 522 720 |
3 712.02 |
3 739.46 |
3 768.39 |
3 696.00 |
|---|
| 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 |
55.75 |
56.00 |
54.76 |
4 718 330 |
3 845.99 |
3 910.42 |
3 910.42 |
3 838.34 |
|---|
