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 |
|---|
