CAC 40 for the last six months
date open SAN close SAN high SAN low SAN volume SAN open CAC 40 close CAC 40 high CAC 40 low CAC 40
Sept 14, 2009 47.80 48.23 48.47 47.66 2 154 600 3 693.70 3 730.61 3 733.15 3 674.22
Sept 15, 2009 48.50 48.04 48.50 47.34 3 067 600 3 743.50 3 752.21 3 766.28 3 724.38
Sept 16, 2009 48.32 48.49 48.63 47.66 3 652 890 3 767.16 3 813.79 3 821.24 3 767.16
Sept 17, 2009 48.82 49.15 49.24 48.31 3 372 750 3 844.45 3 835.27 3 844.45 3 810.02
Sept 18, 2009 49.10 50.00 50.19 48.91 9 004 210 3 816.22 3 827.84 3 853.97 3 812.71
Sept 21, 2009 49.99 50.82 50.96 49.80 3 010 890 3 829.01 3 812.16 3 833.08 3 787.52
Sept 22, 2009 50.85 51.10 51.34 50.76 3 083 500 3 827.33 3 823.52 3 856.67 3 815.16
Sept 23, 2009 50.85 50.87 51.60 50.51 2 925 680 3 822.60 3 821.79 3 849.27 3 807.13
Sept 24, 2009 51.68 50.13 51.68 49.91 4 089 250 3 808.89 3 758.36 3 849.94 3 751.75
Sept 25, 2009 50.28 50.63 50.85 49.80 3 183 690 3 760.75 3 739.14 3 768.52 3 731.99
Sept 28, 2009 50.42 50.82 51.00 50.23 3 127 030 3 727.77 3 825.00 3 825.00 3 703.08
Sept 29, 2009 50.25 50.38 50.92 49.92 3 578 180 3 830.58 3 814.10 3 845.01 3 798.71
Sept 30, 2009 50.39 50.15 50.76 49.71 3 577 810 3 825.17 3 795.41 3 841.99 3 763.35
Oct 01, 2009 50.34 49.70 50.73 49.61 3 502 980 3 802.03 3 720.77 3 821.42 3 720.22
Oct 02, 2009 49.68 49.70 50.31 49.30 3 671 710 3 695.47 3 649.90 3 698.79 3 627.40
Oct 05, 2009 49.75 49.80 49.84 49.25 2 509 040 3 651.98 3 675.01 3 677.37 3 629.41
Oct 06, 2009 49.86 50.23 50.31 49.27 3 743 490 3 691.10 3 770.21 3 770.21 3 678.56
Oct 07, 2009 50.01 50.54 50.80 49.62 2 615 330 3 764.91 3 756.41 3 792.03 3 748.93
Oct 08, 2009 51.00 51.56 51.58 50.62 2 961 830 3 815.09 3 806.81 3 818.27 3 778.81
Oct 09, 2009 51.13 51.29 51.59 50.83 2 217 700 3 788.33 3 799.61 3 822.96 3 777.74
Oct 12, 2009 51.33 52.50 52.54 51.31 3 018 630 3 813.38 3 845.80 3 859.15 3 805.96
Oct 13, 2009 52.28 52.24 52.60 52.11 2 938 740 3 836.67 3 801.39 3 846.74 3 790.66
Oct 14, 2009 52.80 53.31 53.60 52.65 3 677 560 3 846.63 3 882.67 3 885.23 3 844.19
Oct 15, 2009 53.31 53.57 53.90 53.16 3 476 420 3 885.87 3 883.83 3 898.22 3 862.68
Oct 16, 2009 52.00 51.28 52.45 51.10 6 454 950 3 890.66 3 827.60 3 907.49 3 817.90
Oct 19, 2009 51.44 52.70 52.75 51.38 2 418 850 3 842.54 3 892.36 3 892.36 3 842.54
Oct 20, 2009 53.00 52.25 53.00 52.00 2 498 730 3 906.49 3 871.45 3 913.81 3 863.34
Oct 21, 2009 52.30 52.82 53.14 52.23 3 013 750 3 880.87 3 873.22 3 888.49 3 805.92
Oct 22, 2009 52.34 52.10 52.51 51.42 3 115 150 3 823.44 3 820.85 3 831.18 3 792.48
Oct 23, 2009 52.05 52.03 53.04 51.61 3 885 160 3 856.08 3 808.24 3 878.44 3 807.08
Oct 26, 2009 52.08 51.20 52.51 50.92 2 305 390 3 823.82 3 744.45 3 838.45 3 732.64
Oct 27, 2009 50.87 52.03 52.58 50.65 3 388 570 3 750.59 3 743.95 3 772.35 3 725.40
Oct 28, 2009 52.00 52.15 52.87 51.70 4 114 620 3 731.50 3 663.78 3 734.31 3 661.07
Oct 29, 2009 51.80 50.88 52.20 50.65 4 337 140 3 654.90 3 714.02 3 721.73 3 641.13
Oct 30, 2009 50.88 49.75 51.50 49.75 5 404 140 3 718.69 3 607.69 3 727.61 3 600.46
Nov 02, 2009 49.99 49.51 50.33 49.51 4 038 650 3 603.64 3 639.46 3 665.92 3 590.73
Nov 03, 2009 49.25 49.03 49.40 48.35 4 393 640 3 602.84 3 584.25 3 607.86 3 549.65
Nov 04, 2009 49.64 49.95 50.05 48.78 4 150 240 3 616.20 3 670.33 3 682.50 3 611.97
Nov 05, 2009 49.50 49.77 50.03 49.14 2 981 730 3 637.12 3 708.73 3 728.76 3 617.09
Nov 06, 2009 49.92 49.03 49.99 48.61 4 006 430 3 703.34 3 707.29 3 725.90 3 658.03
Nov 09, 2009 49.70 50.44 50.62 49.58 3 323 690 3 737.43 3 785.49 3 786.48 3 737.37
Nov 10, 2009 50.77 50.47 51.10 50.35 2 207 740 3 788.80 3 785.59 3 802.90 3 775.26
Nov 11, 2009 50.81 50.51 51.04 50.40 1 727 190 3 818.17 3 814.39 3 843.88 3 803.11
Nov 12, 2009 50.65 51.16 51.63 50.56 2 999 010 3 799.95 3 808.07 3 843.76 3 791.29
Nov 13, 2009 51.25 51.17 51.45 50.73 1 802 410 3 794.63 3 806.01 3 810.70 3 764.51
Nov 16, 2009 51.60 51.87 52.03 51.20 2 462 110 3 837.24 3 863.16 3 868.16 3 830.26
Nov 17, 2009 51.95 51.50 52.00 51.41 1 843 240 3 850.28 3 829.06 3 859.43 3 821.82
Nov 18, 2009 51.67 51.06 51.91 50.98 2 535 750 3 850.27 3 828.16 3 862.17 3 815.04
Nov 19, 2009 51.00 50.30 51.15 50.02 3 231 090 3 818.65 3 760.22 3 824.29 3 751.00
Nov 20, 2009 50.24 50.37 50.71 49.70 3 977 950 3 772.37 3 729.36 3 788.07 3 714.42
Nov 23, 2009 50.77 51.77 51.96 50.77 2 844 770 3 766.38 3 813.17 3 828.69 3 765.31
Nov 24, 2009 51.34 51.40 51.88 51.08 2 712 160 3 779.57 3 784.62 3 818.73 3 770.68
Nov 25, 2009 51.71 52.21 52.46 51.51 3 108 360 3 812.37 3 809.16 3 827.38 3 783.62
Nov 26, 2009 51.63 51.30 52.42 51.26 3 030 790 3 787.72 3 679.23 3 792.90 3 672.78
Nov 27, 2009 50.37 51.20 51.66 50.30 2 991 400 3 613.28 3 721.45 3 748.08 3 610.81
Nov 30, 2009 51.21 50.32 51.33 50.32 2 690 050 3 732.63 3 680.15 3 732.63 3 669.27
Dec 01, 2009 50.67 52.07 52.07 50.47 117 354 3 720.28 3 775.74 3 775.74 3 714.78
Dec 02, 2009 51.79 52.79 52.93 51.65 2 915 990 3 774.67 3 795.92 3 811.60 3 764.84
Dec 03, 2009 52.79 52.65 53.07 52.57 2 395 840 3 828.61 3 799.11 3 841.11 3 788.80
Dec 04, 2009 52.26 53.29 53.88 52.20 2 990 330 3 782.66 3 846.62 3 876.23 3 772.34
Dec 07, 2009 52.30 52.45 52.82 52.15 2 483 170 3 836.05 3 840.05 3 853.98 3 803.62
Dec 08, 2009 52.07 52.45 52.80 51.96 3 357 420 3 829.11 3 785.30 3 854.08 3 761.86
Dec 09, 2009 52.20 52.37 53.07 52.20 3 178 660 3 776.53 3 757.39 3 799.87 3 734.71
Dec 10, 2009 52.25 52.90 53.00 52.20 2 463 510 3 756.90 3 798.38 3 805.17 3 753.12
Dec 11, 2009 52.52 52.70 53.30 52.52 3 055 370 3 795.06 3 803.72 3 836.88 3 795.06
Dec 14, 2009 52.60 52.87 52.99 52.55 2 103 410 3 839.75 3 830.44 3 846.75 3 811.62
Dec 15, 2009 52.91 53.19 53.71 52.89 2 702 830 3 834.53 3 834.09 3 843.13 3 793.65
Dec 16, 2009 53.01 54.25 54.43 53.01 3 342 000 3 837.11 3 875.82 3 878.20 3 836.28
Dec 17, 2009 53.86 53.44 54.19 53.44 2 760 590 3 847.99 3 830.82 3 864.05 3 820.88
Dec 18, 2009 53.67 54.70 55.50 53.55 5 707 590 3 833.72 3 794.44 3 871.00 3 794.44
Dec 21, 2009 54.73 54.81 55.24 54.00 2 947 890 3 807.84 3 872.06 3 873.88 3 802.13
Dec 22, 2009 54.71 55.40 55.80 54.71 2 670 480 3 878.86 3 898.38 3 918.67 3 876.82
Dec 23, 2009 55.68 55.65 56.73 55.39 3 127 720 3 923.31 3 910.75 3 930.76 3 898.82
Dec 24, 2009 55.46 55.41 55.90 55.30 391 497 3 909.43 3 912.73 3 922.93 3 909.43
Dec 28, 2009 55.93 55.92 56.28 55.73 1 401 320 3 939.66 3 947.15 3 951.78 3 934.36
Dec 29, 2009 56.18 56.13 56.78 56.11 1 956 710 3 959.03 3 959.98 3 976.92 3 949.97
Dec 30, 2009 55.96 55.24 56.21 55.24 1 573 820 3 953.30 3 935.50 3 967.16 3 928.20
Dec 31, 2009 55.41 55.06 55.70 54.61 672 117 3 952.53 3 936.33 3 959.20 3 936.33
Jan 04, 2010 55.11 56.75 56.79 55.11 3 049 600 3 952.21 4 013.97 4 013.97 3 950.61
Jan 05, 2010 56.44 56.00 56.44 55.56 2 773 350 4 012.43 4 012.91 4 028.34 3 993.33
Jan 06, 2010 55.76 55.68 56.16 55.38 2 623 900 4 014.45 4 017.67 4 022.94 3 996.80
Jan 07, 2010 55.37 55.96 56.08 55.18 2 776 260 4 005.96 4 024.80 4 032.24 3 983.90
Jan 08, 2010 55.84 55.65 56.00 55.40 2 659 970 4 042.64 4 045.14 4 051.41 4 013.34
Jan 11, 2010 55.88 56.08 56.67 55.71 2 376 580 4 071.40 4 043.09 4 088.18 4 039.33
Jan 12, 2010 56.08 55.83 56.98 55.50 3 279 140 4 044.19 4 000.05 4 049.48 3 980.20
Jan 13, 2010 56.00 56.18 56.37 55.67 2 707 720 3 979.94 4 000.86 4 007.86 3 979.15
Jan 14, 2010 56.05 56.91 57.20 56.02 3 095 800 4 029.20 4 015.77 4 029.71 3 993.50
Jan 15, 2010 57.30 56.85 57.79 56.85 4 757 560 4 030.94 3 954.38 4 044.08 3 949.90
Jan 18, 2010 56.79 56.67 57.06 56.01 2 016 320 3 971.17 3 977.46 3 982.79 3 954.28
Jan 19, 2010 56.34 57.69 57.85 55.99 2 687 900 3 968.73 4 009.67 4 019.88 3 930.91
Jan 20, 2010 57.90 56.67 58.90 56.32 4 916 150 3 996.36 3 928.95 4 013.48 3 915.96
Jan 21, 2010 56.90 55.28 57.07 55.15 4 194 790 3 955.78 3 862.16 3 966.20 3 862.16
Jan 22, 2010 54.73 54.65 55.20 54.15 5 710 400 3 840.06 3 820.78 3 859.65 3 786.29
Jan 25, 2010 54.15 53.66 54.43 53.58 3 128 570 3 793.63 3 781.85 3 833.44 3 780.50
Jan 26, 2010 53.05 54.42 54.60 53.03 3 774 630 3 748.03 3 807.04 3 807.48 3 741.36
Jan 27, 2010 53.93 53.80 54.17 53.45 3 468 250 3 769.66 3 759.80 3 793.63 3 737.29
Jan 28, 2010 54.08 52.68 54.20 52.68 3 581 820 3 812.19 3 688.79 3 812.19 3 688.79
Jan 29, 2010 52.50 53.60 54.04 52.11 4 701 280 3 712.02 3 739.46 3 768.39 3 696.00
Feb 01, 2010 53.20 53.23 53.66 52.83 3 345 170 3 713.17 3 762.01 3 774.36 3 702.01
Feb 02, 2010 53.31 53.80 53.90 52.87 2 476 270 3 766.83 3 812.13 3 819.07 3 737.72
Feb 03, 2010 53.80 54.06 54.49 53.46 3 169 680 3 819.77 3 793.47 3 831.38 3 784.32
Feb 04, 2010 54.01 53.42 54.45 53.42 3 480 420 3 792.42 3 689.25 3 806.21 3 685.57
Feb 05, 2010 53.31 51.68 53.55 51.68 7 230 150 3 665.91 3 563.76 3 673.71 3 563.76
Feb 08, 2010 51.75 52.98 53.22 51.72 1 3 595.38 3 607.27 3 616.67 3 545.91
Feb 09, 2010 52.72 52.66 52.97 51.76 4 164 250 3 598.66 3 612.76 3 633.59 3 583.54
Feb 10, 2010 53.00 52.20 53.51 51.81 5 720 390 3 638.39 3 635.61 3 673.63 3 617.72
Feb 11, 2010 52.02 52.52 53.48 52.01 5 902 230 3 659.95 3 616.75 3 675.64 3 581.86
Feb 12, 2010 52.83 53.01 53.45 52.56 3 205 520 3 647.27 3 599.07 3 661.04 3 579.40
Feb 15, 2010 53.08 53.20 53.91 53.08 1 827 440 3 621.41 3 609.22 3 641.98 3 599.63
Feb 16, 2010 53.50 53.56 53.73 52.90 2 882 980 3 641.42 3 669.04 3 669.04 3 602.31
Feb 17, 2010 53.39 53.88 54.65 53.39 4 125 380 3 707.18 3 725.21 3 748.66 3 700.19
Feb 18, 2010 53.66 54.43 54.65 53.66 2 655 990 3 719.06 3 747.83 3 752.05 3 711.31
Feb 19, 2010 53.76 54.71 54.86 53.76 3 252 560 3 711.86 3 769.54 3 772.67 3 707.19
Feb 22, 2010 54.76 54.14 54.88 54.01 3 140 480 3 780.68 3 756.70 3 781.98 3 752.88
Feb 23, 2010 54.49 54.05 54.59 54.05 3 607 450 3 780.34 3 707.06 3 791.56 3 696.49
Feb 24, 2010 53.91 53.92 54.24 53.60 2 866 220 3 713.44 3 715.68 3 727.81 3 683.81
Feb 25, 2010 53.43 52.92 53.79 52.49 4 692 170 3 694.56 3 640.77 3 724.69 3 633.81
Feb 26, 2010 52.95 53.72 53.85 52.94 4 153 790 3 680.61 3 708.80 3 710.31 3 648.34
March 01, 2010 54.11 54.82 54.83 54.02 3 034 870 3 739.56 3 769.54 3 771.81 3 724.84
March 02, 2010 54.34 54.99 54.99 54.34 2 149 780 3 770.64 3 811.92 3 811.92 3 763.16
March 03, 2010 54.61 55.14 55.24 54.42 2 056 630 3 799.33 3 842.52 3 849.73 3 787.96
March 04, 2010 54.66 54.81 54.90 54.38 2 546 410 3 813.40 3 828.41 3 850.73 3 809.72
March 05, 2010 54.90 55.76 55.80 54.76 2 824 570 3 845.99 3 910.42 3 910.42 3 838.34
March 08, 2010 55.95 55.75 56.00 55.48 1 893 760 3 924.22 3 903.54 3 924.22 3 901.97
March 09, 2010 56.00 56.17 56.32 55.88 2 770 020 3 907.73 3 910.01 3 919.52 3 876.09
March 10, 2010 56.11 56.13 56.45 55.87 2 765 240 3 908.39 3 943.55 3 950.64 3 902.11
March 11, 2010 56.00 55.65 56.00 55.32 2 446 590 3 921.26 3 928.95 3 946.15 3 909.95