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 |
|---|
| July 03, 2007 |
60.50 |
61.53 |
62.30 |
60.32 |
20 714 080 |
6 067.03 |
6 069.84 |
6 083.99 |
6 065.11 |
|---|
| July 13, 2007 |
62.16 |
62.40 |
62.66 |
61.44 |
16 583 430 |
6 156.16 |
6 117.96 |
6 154.97 |
6 105.21 |
|---|
| July 18, 2007 |
61.88 |
62.46 |
63.19 |
60.95 |
16 826 360 |
6 040.65 |
5 995.97 |
6 062.14 |
5 995.97 |
|---|
| July 23, 2007 |
62.31 |
60.28 |
62.65 |
60.04 |
26 491 530 |
5 936.28 |
6 009.16 |
6 009.16 |
5 929.75 |
|---|
| Aug 02, 2007 |
59.60 |
59.93 |
60.87 |
59.00 |
17 888 280 |
5 704.34 |
5 682.07 |
5 720.17 |
5 661.09 |
|---|
| Aug 07, 2007 |
60.41 |
58.64 |
61.80 |
58.64 |
27 530 130 |
5 610.63 |
5 620.40 |
5 627.28 |
5 579.19 |
|---|
| Aug 17, 2007 |
56.80 |
58.72 |
59.23 |
56.43 |
18 541 040 |
5 256.86 |
5 363.63 |
5 450.35 |
5 217.70 |
|---|
| Aug 22, 2007 |
59.18 |
59.31 |
59.58 |
58.40 |
10 461 490 |
5 451.10 |
5 518.17 |
5 531.86 |
5 448.52 |
|---|
| Aug 27, 2007 |
59.02 |
59.92 |
60.29 |
57.96 |
19 900 610 |
5 598.73 |
5 590.54 |
5 617.79 |
5 584.84 |
|---|
| Sept 06, 2007 |
60.29 |
59.69 |
60.80 |
59.50 |
12 708 670 |
5 585.54 |
5 576.62 |
5 596.43 |
5 503.12 |
|---|
| Sept 11, 2007 |
60.25 |
61.50 |
62.32 |
59.70 |
18 495 860 |
5 442.10 |
5 478.94 |
5 491.80 |
5 424.06 |
|---|
| Sept 21, 2007 |
61.09 |
60.19 |
61.24 |
59.95 |
18 470 690 |
5 668.02 |
5 700.65 |
5 724.99 |
5 665.44 |
|---|
| Sept 26, 2007 |
60.61 |
59.38 |
60.93 |
59.02 |
12 911 200 |
5 659.45 |
5 690.77 |
5 715.31 |
5 662.54 |
|---|
| Oct 01, 2007 |
58.90 |
61.08 |
61.42 |
58.82 |
23 177 120 |
5 670.79 |
5 773.26 |
5 780.79 |
5 660.76 |
|---|
| Oct 11, 2007 |
62.86 |
62.05 |
63.86 |
61.82 |
12 353 740 |
5 835.78 |
5 862.83 |
5 882.07 |
5 836.35 |
|---|
| Oct 16, 2007 |
61.59 |
59.39 |
61.79 |
59.00 |
18 439 760 |
5 779.83 |
5 774.36 |
5 789.67 |
5 739.86 |
|---|
| Oct 26, 2007 |
59.38 |
59.25 |
60.19 |
58.09 |
12 604 040 |
5 776.26 |
5 794.87 |
5 805.03 |
5 744.93 |
|---|
| Oct 31, 2007 |
60.75 |
60.60 |
61.17 |
59.45 |
15 085 570 |
5 804.44 |
5 847.95 |
5 847.95 |
5 793.84 |
|---|
| Nov 05, 2007 |
60.00 |
61.48 |
63.00 |
59.81 |
30 480 990 |
5 676.76 |
5 684.62 |
5 697.71 |
5 660.14 |
|---|
| Nov 15, 2007 |
61.00 |
59.06 |
61.25 |
58.86 |
23 847 730 |
5 598.13 |
5 561.13 |
5 610.98 |
5 526.27 |
|---|
| Nov 20, 2007 |
58.72 |
62.63 |
63.23 |
58.62 |
27 395 200 |
5 460.35 |
5 506.68 |
5 516.66 |
5 412.93 |
|---|
| Nov 30, 2007 |
63.20 |
64.53 |
65.14 |
62.90 |
17 875 170 |
5 596.69 |
5 598.11 |
5 615.00 |
5 550.00 |
|---|
| Dec 05, 2007 |
64.04 |
65.70 |
65.83 |
64.04 |
18 780 320 |
5 585.73 |
5 659.07 |
5 663.22 |
5 577.27 |
|---|
| Dec 10, 2007 |
65.10 |
63.85 |
65.93 |
62.92 |
23 734 310 |
5 683.60 |
5 750.92 |
5 771.44 |
5 681.36 |
|---|
| Dec 20, 2007 |
64.06 |
64.75 |
65.68 |
63.68 |
19 037 859 |
5 520.96 |
5 511.45 |
5 549.52 |
5 493.75 |
|---|
| Jan 04, 2008 |
61.50 |
65.45 |
65.90 |
60.83 |
20 799 880 |
5 543.69 |
5 446.79 |
5 567.09 |
5 417.53 |
|---|
| Jan 09, 2008 |
65.05 |
65.47 |
66.90 |
64.84 |
19 025 280 |
5 459.40 |
5 435.42 |
5 463.07 |
5 420.06 |
|---|
| Jan 14, 2008 |
65.37 |
61.17 |
65.91 |
60.85 |
31 535 390 |
5 345.83 |
5 403.51 |
5 421.22 |
5 343.25 |
|---|
| Jan 24, 2008 |
56.88 |
55.96 |
57.34 |
54.46 |
21 770 440 |
4 824.48 |
4 916.98 |
4 916.98 |
4 773.53 |
|---|
| Jan 29, 2008 |
56.10 |
54.10 |
56.38 |
53.26 |
24 656 050 |
4 893.38 |
4 941.45 |
4 949.40 |
4 868.01 |
|---|
| Feb 08, 2008 |
53.01 |
52.50 |
53.10 |
51.05 |
16 305 950 |
4 764.86 |
4 709.65 |
4 789.38 |
4 679.80 |
|---|
| Feb 13, 2008 |
51.94 |
51.95 |
54.18 |
51.51 |
15 782 010 |
4 791.82 |
4 855.40 |
4 887.31 |
4 781.50 |
|---|
| Feb 18, 2008 |
52.37 |
51.66 |
53.50 |
51.02 |
23 802 390 |
4 810.29 |
4 861.80 |
4 879.23 |
4 811.94 |
|---|
| Feb 28, 2008 |
51.45 |
48.90 |
52.20 |
48.36 |
21 580 030 |
4 939.15 |
4 865.23 |
4 964.09 |
4 856.05 |
|---|
| March 04, 2008 |
49.12 |
47.20 |
49.31 |
46.78 |
18 812 300 |
4 749.07 |
4 675.91 |
4 782.86 |
4 655.25 |
|---|
| March 14, 2008 |
46.90 |
46.01 |
47.16 |
44.30 |
22 863 230 |
4 632.11 |
4 592.15 |
4 707.83 |
4 544.62 |
|---|
| March 19, 2008 |
46.47 |
46.21 |
47.27 |
45.36 |
15 554 070 |
4 635.02 |
4 555.95 |
4 652.67 |
4 533.18 |
|---|
| April 03, 2008 |
49.51 |
49.20 |
49.81 |
48.53 |
11 322 220 |
4 926.37 |
4 887.87 |
4 921.41 |
4 853.96 |
|---|
| April 08, 2008 |
48.92 |
48.03 |
49.70 |
47.70 |
15 169 300 |
4 908.16 |
4 912.69 |
4 914.43 |
4 878.73 |
|---|
| April 18, 2008 |
47.76 |
48.28 |
49.68 |
47.76 |
12 180 090 |
4 882.29 |
4 961.69 |
4 976.37 |
4 878.40 |
|---|
| April 23, 2008 |
48.55 |
50.62 |
51.15 |
48.25 |
11 575 720 |
4 888.14 |
4 944.65 |
4 951.05 |
4 850.91 |
|---|
| April 28, 2008 |
50.66 |
51.08 |
51.21 |
48.75 |
14 080 690 |
4 989.92 |
5 012.75 |
5 030.76 |
4 986.44 |
|---|
| May 08, 2008 |
50.35 |
47.59 |
50.98 |
47.11 |
17 586 370 |
5 029.02 |
5 055.58 |
5 066.87 |
5 025.21 |
|---|
| May 13, 2008 |
47.54 |
47.46 |
49.00 |
46.91 |
21 604 130 |
5 001.98 |
4 998.67 |
5 017.28 |
4 951.37 |
|---|
| May 23, 2008 |
47.85 |
46.66 |
47.86 |
46.03 |
7 110 010 |
5 020.60 |
4 933.77 |
5 021.07 |
4 933.77 |
|---|
| May 28, 2008 |
46.68 |
47.91 |
48.28 |
46.29 |
13 320 680 |
4 923.78 |
4 971.11 |
5 006.16 |
4 914.18 |
|---|
| June 02, 2008 |
47.57 |
44.86 |
47.94 |
44.84 |
21 823 080 |
5 008.94 |
4 935.21 |
5 012.01 |
4 925.09 |
|---|
| June 12, 2008 |
43.02 |
42.02 |
43.47 |
41.68 |
14 193 520 |
4 667.71 |
4 672.30 |
4 694.71 |
4 646.15 |
|---|
| June 17, 2008 |
42.26 |
41.46 |
42.76 |
41.43 |
27 890 160 |
4 673.13 |
4 686.33 |
4 723.25 |
4 673.24 |
|---|
| June 27, 2008 |
42.45 |
41.73 |
42.86 |
41.31 |
14 362 030 |
4 408.33 |
4 397.32 |
4 433.22 |
4 348.31 |
|---|
| July 02, 2008 |
42.00 |
44.69 |
45.34 |
41.61 |
18 202 320 |
4 349.99 |
4 296.48 |
4 378.16 |
4 296.48 |
|---|
| July 07, 2008 |
45.00 |
43.88 |
46.34 |
43.88 |
21 652 820 |
4 305.29 |
4 342.59 |
4 350.94 |
4 271.00 |
|---|
| July 17, 2008 |
44.24 |
45.35 |
45.70 |
43.38 |
16 648 290 |
4 174.43 |
4 225.99 |
4 260.95 |
4 159.02 |
|---|
| July 22, 2008 |
45.22 |
47.20 |
47.40 |
44.87 |
18 557 000 |
4 286.82 |
4 327.26 |
4 332.99 |
4 259.29 |
|---|
| Aug 01, 2008 |
44.88 |
46.79 |
46.80 |
44.75 |
12 477 740 |
4 345.01 |
4 314.34 |
4 378.84 |
4 297.08 |
|---|
| Aug 06, 2008 |
46.94 |
48.46 |
48.57 |
45.93 |
14 159 840 |
4 423.94 |
4 448.33 |
4 454.02 |
4 395.82 |
|---|
| Aug 11, 2008 |
48.43 |
49.90 |
49.93 |
47.70 |
16 478 030 |
4 500.30 |
4 529.83 |
4 538.03 |
4 486.11 |
|---|
| Aug 21, 2008 |
47.94 |
47.54 |
48.08 |
46.52 |
9 248 950 |
4 336.05 |
4 304.61 |
4 341.79 |
4 294.94 |
|---|
| Aug 26, 2008 |
47.30 |
48.61 |
48.97 |
46.72 |
12 622 920 |
4 330.62 |
4 368.55 |
4 383.80 |
4 296.24 |
|---|
| Sept 05, 2008 |
46.20 |
47.50 |
48.02 |
45.66 |
16 404 700 |
4 271.50 |
4 196.66 |
4 288.31 |
4 181.61 |
|---|
| Sept 10, 2008 |
49.75 |
50.55 |
51.25 |
49.10 |
23 492 920 |
4 297.09 |
4 283.66 |
4 315.23 |
4 239.09 |
|---|
| Sept 15, 2008 |
49.53 |
47.56 |
49.99 |
45.12 |
36 062 190 |
4 184.52 |
4 168.97 |
4 232.82 |
4 075.54 |
|---|
| Sept 25, 2008 |
45.29 |
44.78 |
47.19 |
44.75 |
12 828 820 |
4 112.67 |
4 226.81 |
4 231.84 |
4 111.27 |
|---|
| Sept 30, 2008 |
44.18 |
49.57 |
49.85 |
44.17 |
26 773 410 |
3 850.40 |
4 032.10 |
4 043.33 |
3 844.63 |
|---|
| Oct 10, 2008 |
37.53 |
42.20 |
44.30 |
36.06 |
35 313 660 |
3 164.92 |
3 176.49 |
3 280.04 |
3 047.85 |
|---|
| Oct 15, 2008 |
42.50 |
44.45 |
45.00 |
39.46 |
31 562 780 |
3 616.47 |
3 381.07 |
3 610.43 |
3 346.77 |
|---|
| Oct 20, 2008 |
45.62 |
44.41 |
47.80 |
41.76 |
36 654 190 |
3 413.83 |
3 448.51 |
3 448.51 |
3 356.09 |
|---|
| Oct 30, 2008 |
49.86 |
49.16 |
50.66 |
45.88 |
18 567 580 |
3 489.35 |
3 407.82 |
3 485.10 |
3 327.95 |
|---|
| Nov 04, 2008 |
49.59 |
47.24 |
50.98 |
45.11 |
27 345 710 |
3 545.10 |
3 691.09 |
3 691.09 |
3 519.09 |
|---|
| Nov 14, 2008 |
48.85 |
47.45 |
49.85 |
45.78 |
15 446 120 |
3 370.86 |
3 291.47 |
3 378.93 |
3 269.56 |
|---|
| Nov 19, 2008 |
47.05 |
38.81 |
47.57 |
38.43 |
24 497 440 |
3 215.51 |
3 087.89 |
3 215.01 |
3 085.14 |
|---|
| Nov 24, 2008 |
40.18 |
43.45 |
44.83 |
39.48 |
29 503 030 |
2 959.52 |
3 172.11 |
3 172.11 |
2 931.49 |
|---|
| Dec 04, 2008 |
44.21 |
44.99 |
46.48 |
43.11 |
14 942 190 |
3 160.40 |
3 161.16 |
3 257.15 |
3 109.16 |
|---|
| Dec 09, 2008 |
44.50 |
44.25 |
46.39 |
42.14 |
16 417 300 |
3 211.15 |
3 297.80 |
3 342.84 |
3 198.51 |
|---|
| Dec 19, 2008 |
45.14 |
44.51 |
47.79 |
44.50 |
16 149 460 |
3 190.15 |
3 225.90 |
3 248.92 |
3 146.82 |
|---|
| Dec 24, 2008 |
44.01 |
44.15 |
45.24 |
43.52 |
1 450 320 |
3 111.02 |
3 116.21 |
3 150.23 |
3 094.69 |
|---|
| Dec 29, 2008 |
43.93 |
46.69 |
46.69 |
43.66 |
7 362 500 |
3 139.24 |
3 130.72 |
3 169.25 |
3 105.07 |
|---|
| Jan 08, 2009 |
46.75 |
47.16 |
47.98 |
46.22 |
7 337 480 |
3 308.64 |
3 324.33 |
3 346.28 |
3 269.80 |
|---|
| Jan 13, 2009 |
47.16 |
48.94 |
49.58 |
46.95 |
18 942 080 |
3 232.25 |
3 197.89 |
3 234.52 |
3 154.29 |
|---|
| Jan 23, 2009 |
46.62 |
45.30 |
47.75 |
44.83 |
14 230 440 |
2 869.23 |
2 849.14 |
2 885.62 |
2 770.09 |
|---|
| Jan 28, 2009 |
45.01 |
44.09 |
45.29 |
43.37 |
15 533 590 |
2 998.35 |
3 076.01 |
3 085.69 |
2 989.68 |
|---|
| Feb 02, 2009 |
43.74 |
44.59 |
46.00 |
43.14 |
20 214 770 |
2 929.19 |
2 930.05 |
2 940.63 |
2 867.68 |
|---|
| Feb 12, 2009 |
47.03 |
46.41 |
47.50 |
45.86 |
11 294 840 |
3 010.48 |
2 964.34 |
3 012.06 |
2 932.41 |
|---|
| Feb 17, 2009 |
46.00 |
44.47 |
47.20 |
44.40 |
17 353 370 |
2 933.36 |
2 875.23 |
2 935.79 |
2 854.76 |
|---|
| Feb 27, 2009 |
41.70 |
41.07 |
41.80 |
39.82 |
17 625 750 |
2 709.56 |
2 702.48 |
2 714.51 |
2 644.19 |
|---|
| March 04, 2009 |
41.03 |
39.53 |
42.25 |
39.30 |
16 837 350 |
2 592.02 |
2 675.68 |
2 675.68 |
2 575.40 |
|---|
| March 09, 2009 |
39.37 |
40.14 |
40.94 |
38.43 |
29 265 580 |
2 552.99 |
2 519.29 |
2 546.26 |
2 465.46 |
|---|
| March 19, 2009 |
42.50 |
41.07 |
43.10 |
39.80 |
16 257 130 |
2 784.93 |
2 776.99 |
2 833.21 |
2 760.67 |
|---|
| March 24, 2009 |
41.36 |
41.51 |
42.85 |
40.79 |
14 263 930 |
2 915.11 |
2 874.39 |
2 916.67 |
2 840.96 |
|---|
| April 03, 2009 |
42.85 |
41.93 |
42.96 |
40.51 |
11 651 190 |
2 972.87 |
2 958.74 |
3 019.02 |
2 947.99 |
|---|
| April 08, 2009 |
41.60 |
41.75 |
42.00 |
41.08 |
5 567 470 |
2 855.22 |
2 921.06 |
2 936.82 |
2 847.96 |
|---|
| April 23, 2009 |
40.80 |
41.70 |
42.49 |
39.32 |
14 112 080 |
2 996.10 |
3 008.62 |
3 056.64 |
2 983.99 |
|---|
| April 28, 2009 |
41.70 |
43.77 |
44.49 |
41.30 |
15 439 420 |
3 044.65 |
3 051.02 |
3 085.44 |
3 016.06 |
|---|
| May 08, 2009 |
44.32 |
43.88 |
45.10 |
43.31 |
11 063 040 |
3 281.65 |
3 312.59 |
3 345.46 |
3 279.16 |
|---|
| May 13, 2009 |
43.92 |
44.22 |
45.93 |
43.70 |
13 048 210 |
3 241.25 |
3 152.90 |
3 254.83 |
3 152.53 |
|---|
| May 18, 2009 |
44.00 |
43.88 |
45.22 |
43.27 |
14 341 690 |
3 135.12 |
3 245.39 |
3 245.39 |
3 115.27 |
|---|
| May 28, 2009 |
44.76 |
46.57 |
46.65 |
44.44 |
12 289 310 |
3 250.05 |
3 263.70 |
3 293.61 |
3 231.61 |
|---|
| June 02, 2009 |
46.34 |
46.12 |
47.15 |
44.83 |
13 552 760 |
3 346.56 |
3 378.04 |
3 399.59 |
3 342.28 |
|---|
| June 12, 2009 |
46.23 |
46.34 |
48.03 |
45.70 |
11 959 080 |
3 331.11 |
3 326.14 |
3 340.50 |
3 310.52 |
|---|
| June 17, 2009 |
46.11 |
48.40 |
48.67 |
46.07 |
16 755 930 |
3 202.36 |
3 161.14 |
3 211.12 |
3 136.91 |
|---|
| June 22, 2009 |
47.90 |
40.85 |
48.09 |
40.31 |
41 216 070 |
3 221.16 |
3 123.25 |
3 224.42 |
3 123.10 |
|---|
| July 02, 2009 |
43.79 |
42.33 |
43.90 |
42.21 |
5 035 370 |
3 200.75 |
3 116.41 |
3 200.62 |
3 116.41 |
|---|
