CAC 40 since January 1st,2010
date open SAN close SAN high SAN low SAN volume SAN open CAC 40 close CAC 40 high CAC 40 low CAC 40
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
March 12, 2010 55.80 55.40 56.06 55.20 2 765 900 3 933.97 3 927.40 3 956.42 3 919.07
March 15, 2010 55.40 55.95 56.20 55.34 3 205 160 3 921.00 3 890.91 3 925.86 3 889.13
March 16, 2010 56.35 57.21 57.42 56.22 4 247 750 3 914.39 3 938.95 3 951.47 3 910.81
March 17, 2010 57.44 56.28 57.45 56.01 4 200 530 3 954.30 3 957.89 3 967.51 3 943.17
March 18, 2010 56.42 56.56 56.85 56.10 2 874 430 3 936.94 3 938.18 3 964.78 3 923.26
March 19, 2010 56.73 56.57 56.79 56.17 6 456 130 3 953.44 3 925.44 3 963.53 3 906.11
March 22, 2010 55.50 56.33 56.37 55.10 4 584 010 3 908.55 3 928.00 3 928.00 3 868.02
March 23, 2010 56.20 56.12 56.32 55.82 2 607 630 3 927.62 3 952.55 3 962.20 3 926.87
March 24, 2010 56.38 55.95 56.44 55.51 2 671 510 3 960.27 3 949.81 3 966.96 3 907.85
March 25, 2010 56.00 56.33 56.44 55.75 2 865 800 3 951.71 4 000.48 4 008.70 3 950.95
March 26, 2010 56.46 55.72 56.47 55.52 2 803 290 3 990.99 3 988.93 4 002.92 3 979.87
March 29, 2010 56.00 55.49 56.10 55.15 2 259 580 4 002.13 4 000.66 4 017.64 3 971.12
March 30, 2010 55.70 55.39 55.93 55.31 2 106 150 4 018.20 3 987.41 4 028.64 3 978.87
March 31, 2010 55.43 55.19 55.57 54.77 3 138 820 3 982.15 3 974.01 3 998.57 3 943.03
April 01, 2010 55.75 55.16 55.85 54.99 3 239 100 3 996.53 4 034.23 4 041.58 3 989.83
April 06, 2010 55.25 54.64 55.36 54.21 3 444 410 4 048.90 4 053.94 4 065.07 4 026.74
April 07, 2010 54.82 55.30 55.34 54.70 3 628 240 4 049.25 4 026.97 4 052.03 4 020.17
April 08, 2010 55.03 54.96 55.27 54.68 2 524 560 4 007.37 3 978.46 4 012.10 3 952.14
April 09, 2010 55.05 55.41 55.60 54.88 2 489 560 4 008.43 4 050.54 4 050.54 4 008.20
April 12, 2010 55.80 55.27 55.85 55.10 2 191 200 4 078.38 4 050.50 4 082.11 4 032.04
April 13, 2010 55.25 54.67 55.38 54.67 2 575 380 4 038.73 4 031.99 4 058.10 4 020.71
April 14, 2010 55.21 54.86 55.40 54.83 2 505 630 4 051.65 4 057.70 4 074.29 4 046.61
April 15, 2010 54.91 54.95 55.30 54.80 2 095 520 4 069.30 4 065.65 4 084.69 4 036.90
April 16, 2010 54.94 54.04 55.22 54.05 4 809 690 4 044.89 3 986.63 4 086.00 3 980.96
April 19, 2010 54.19 54.05 54.27 53.57 2 670 570 3 964.53 3 970.47 3 987.05 3 949.08
April 20, 2010 54.10 54.43 54.53 53.65 2 778 930 3 987.75 4 026.65 4 030.04 3 970.63
April 21, 2010 54.64 53.95 54.77 53.94 2 663 040 4 037.39 3 977.67 4 037.39 3 976.95
April 22, 2010 53.74 53.59 54.47 53.49 3 428 270 3 969.50 3 924.65 4 007.30 3 907.43
April 23, 2010 53.48 53.47 53.94 53.32 2 773 570 3 921.87 3 951.30 3 968.50 3 907.19
April 26, 2010 54.23 54.09 54.45 53.91 2 920 600 3 995.26 3 997.39 4 017.53 3 978.31
April 27, 2010 54.18 52.11 54.42 52.11 4 617 530 3 988.87 3 844.60 3 995.96 3 844.60
April 28, 2010 52.10 51.88 52.50 51.31 5 906 280 3 815.39 3 787.00 3 848.15 3 749.53
April 29, 2010 52.48 51.41 52.58 50.75 6 703 640 3 796.44 3 840.62 3 857.64 3 775.34
April 30, 2010 51.26 51.66 52.09 51.06 4 742 180 3 829.64 3 816.99 3 857.08 3 783.95
May 03, 2010 51.27 51.51 51.51 50.53 2 742 980 3 796.79 3 828.46 3 847.21 3 771.96
May 04, 2010 51.70 50.49 51.87 50.42 6 007 960 3 827.05 3 689.29 3 836.17 3 678.89
May 05, 2010 50.90 50.95 51.40 50.41 7 231 740 3 688.15 3 636.03 3 705.08 3 613.57
May 06, 2010 50.25 50.35 50.95 50.10 7 767 630 3 583.75 3 556.11 3 667.89 3 541.82
May 07, 2010 49.93 48.50 50.50 48.10 10 727 100 3 454.60 3 392.59 3 538.86 3 349.96
May 10, 2010 49.70 51.62 51.62 48.75 9 883 150 3 605.84 3 720.29 3 720.29 3 461.96
May 11, 2010 50.45 51.27 51.56 50.40 5 505 130 3 655.24 3 693.20 3 700.29 3 623.22
May 12, 2010 50.83 51.75 52.34 50.59 4 924 720 3 665.77 3 733.87 3 763.07 3 639.34
May 13, 2010 52.00 51.71 52.24 51.43 3 126 280 3 774.10 3 731.54 3 774.10 3 702.74
May 14, 2010 51.75 50.45 52.01 50.41 5 609 900 3 706.77 3 560.36 3 711.12 3 543.74
May 17, 2010 50.41 50.66 51.18 50.13 3 650 850 3 526.87 3 543.55 3 594.94 3 515.40
May 18, 2010 51.03 50.97 51.20 50.51 3 597 770 3 601.38 3 617.32 3 640.06 3 576.27
May 19, 2010 50.75 50.38 50.90 49.70 6 361 680 3 557.35 3 511.67 3 576.14 3 485.89
May 20, 2010 48.68 47.47 48.99 46.73 8 426 450 3 522.46 3 432.52 3 555.64 3 362.17
May 21, 2010 47.19 46.81 47.57 45.49 8 344 240 3 433.19 3 430.74 3 458.67 3 341.76
May 24, 2010 46.80 46.89 47.14 46.32 3 836 390 3 460.49 3 430.93 3 477.86 3 399.58
May 25, 2010 45.53 46.30 46.48 45.21 5 557 710 3 326.54 3 331.29 3 348.64 3 287.57
May 26, 2010 46.63 47.33 47.84 46.61 3 589 710 3 393.44 3 408.59 3 449.57 3 374.78
May 27, 2010 47.82 49.05 49.10 47.58 4 464 890 3 433.27 3 525.31 3 527.70 3 420.78
May 28, 2010 49.36 49.02 49.54 48.76 4 333 930 3 553.17 3 515.06 3 553.17 3 501.17
May 31, 2010 49.29 49.45 49.70 48.97 2 169 920 3 506.30 3 507.56 3 528.78 3 498.07
June 01, 2010 49.12 49.42 49.54 48.20 4 502 330 3 481.66 3 503.08 3 521.24 3 414.50
June 02, 2010 49.16 49.55 49.68 48.76 3 378 360 3 471.83 3 501.50 3 505.73 3 432.20
June 03, 2010 49.97 50.28 50.75 49.97 3 728 260 3 572.76 3 557.34 3 598.38 3 549.88
June 04, 2010 50.04 48.96 50.51 48.59 5 243 180 3 567.99 3 455.61 3 593.00 3 443.11
June 07, 2010 47.80 48.01 48.53 47.66 6 218 390 3 397.17 3 413.72 3 455.32 3 381.73
June 08, 2010 48.38 47.91 48.50 47.46 3 616 120 3 433.86 3 380.36 3 433.86 3 343.59
June 09, 2010 48.10 48.51 48.51 47.53 3 543 270 3 411.81 3 446.77 3 446.77 3 364.84
June 10, 2010 48.00 49.20 49.66 48.00 3 964 120 3 416.54 3 516.64 3 538.61 3 405.26
June 11, 2010 49.44 49.70 49.86 48.96 4 313 940 3 536.85 3 555.52 3 570.39 3 507.57
June 14, 2010 49.71 50.58 50.73 49.71 3 704 150 3 583.47 3 626.04 3 630.16 3 581.97
June 15, 2010 50.14 50.93 51.07 50.06 3 784 750 3 590.83 3 661.51 3 672.71 3 590.83
June 16, 2010 51.14 51.35 51.38 50.76 4 266 980 3 689.65 3 675.93 3 689.65 3 639.28
June 17, 2010 51.38 51.11 51.69 50.89 3 279 420 3 671.96 3 683.08 3 716.19 3 660.25
June 18, 2010 51.24 49.57 51.60 47.45 14 610 300 3 685.35 3 687.21 3 704.59 3 662.58
June 21, 2010 50.17 50.00 50.25 49.59 3 678 070 3 750.70 3 736.15 3 759.54 3 722.38
June 22, 2010 49.73 50.56 50.71 49.45 4 090 060 3 703.31 3 705.32 3 726.04 3 671.39
June 23, 2010 50.32 50.29 50.87 50.08 3 931 930 3 665.85 3 641.79 3 696.03 3 626.54
June 24, 2010 50.47 49.43 50.54 49.23 3 969 980 3 666.42 3 555.36 3 667.94 3 543.47
June 25, 2010 49.36 49.02 49.74 48.77 2 877 960 3 559.12 3 519.73 3 577.51 3 504.31
June 28, 2010 49.31 49.90 50.06 49.01 3 085 130 3 537.67 3 576.45 3 577.59 3 506.66
June 29, 2010 49.23 48.69 49.56 48.53 4 981 730 3 520.33 3 432.99 3 532.38 3 424.72
June 30, 2010 49.18 49.53 49.55 48.84 4 238 590 3 448.00 3 442.89 3 470.69 3 408.55
July 01, 2010 48.63 48.23 49.15 48.00 5 491 380 3 386.79 3 339.90 3 403.08 3 321.35
July 02, 2010 48.16 47.06 48.20 46.90 5 457 610 3 371.90 3 348.37 3 390.78 3 337.41
July 05, 2010 47.10 46.49 47.22 46.49 2 673 660 3 362.72 3 332.46 3 364.75 3 331.59
July 06, 2010 46.53 47.04 47.27 46.10 4 544 010 3 352.39 3 423.36 3 456.43 3 349.68
July 07, 2010 46.69 46.72 46.94 46.32 4 852 530 3 386.47 3 483.44 3 483.44 3 361.18
July 08, 2010 46.81 47.10 47.67 46.55 5 253 420 3 516.13 3 538.25 3 553.61 3 504.78
July 09, 2010 47.32 47.54 47.66 46.75 3 581 510 3 567.37 3 554.48 3 570.89 3 540.39
July 12, 2010 47.85 48.10 48.35 47.75 2 417 400 3 562.70 3 567.66 3 593.12 3 545.57
July 13, 2010 47.93 48.77 48.99 47.90 2 893 480 3 568.39 3 637.76 3 642.53 3 567.68
July 14, 2010 48.76 49.10 49.43 48.42 3 084 880 3 652.19 3 632.98 3 656.76 3 596.27
July 15, 2010 49.00 48.71 49.49 48.60 3 177 140 3 617.37 3 581.82 3 654.10 3 569.41
July 16, 2010 48.74 47.67 49.18 47.59 4 946 820 3 595.02 3 500.16 3 614.59 3 487.21
July 19, 2010 47.26 47.95 48.48 47.26 2 257 360 3 476.07 3 486.33 3 534.49 3 476.07
July 20, 2010 48.14 47.14 48.23 46.88 3 021 360 3 512.42 3 468.02 3 514.39 3 419.77
July 21, 2010 47.03 46.88 47.60 46.80 2 761 010 3 500.36 3 493.92 3 541.59 3 488.62
July 22, 2010 46.50 47.53 47.92 46.32 3 995 610 3 473.48 3 600.57 3 604.90 3 469.47
July 23, 2010 47.40 45.51 47.50 45.01 9 400 050 3 595.66 3 607.05 3 628.20 3 575.32
July 26, 2010 45.10 45.59 46.06 44.91 5 245 650 3 634.76 3 636.18 3 636.18 3 589.93
July 27, 2010 46.04 45.16 46.14 44.83 5 614 670 3 661.06 3 666.40 3 698.02 3 654.22
July 28, 2010 45.35 45.43 45.62 45.13 3 205 160 3 680.60 3 670.36 3 700.40 3 656.19
July 29, 2010 45.98 44.82 46.20 44.82 4 506 330 3 680.06 3 651.91 3 720.63 3 651.91
July 30, 2010 44.60 44.57 44.87 44.01 4 110 450 3 647.21 3 643.14 3 680.07 3 600.83
Aug 02, 2010 44.72 45.41 45.49 44.57 3 387 370 3 675.88 3 752.03 3 755.72 3 671.93
Aug 03, 2010 45.12 45.67 45.68 45.09 2 697 150 3 744.52 3 747.51 3 751.96 3 716.04
Aug 04, 2010 45.37 46.23 46.39 45.26 3 311 060 3 746.56 3 760.72 3 779.99 3 716.03
Aug 05, 2010 46.30 46.05 46.49 45.98 3 058 650 3 763.72 3 764.19 3 802.94 3 758.52
Aug 06, 2010 46.27 45.27 46.28 45.02 3 609 690 3 780.82 3 716.05 3 794.03 3 698.15
Aug 09, 2010 45.68 46.01 46.20 45.59 3 101 490 3 764.25 3 777.37 3 781.63 3 752.99
Aug 10, 2010 46.00 46.23 46.63 45.76 2 848 740 3 769.47 3 730.58 3 771.67 3 710.01
Aug 11, 2010 46.01 45.45 46.34 45.38 3 045 670 3 705.44 3 628.29 3 708.62 3 625.70
Aug 12, 2010 45.30 45.32 45.75 45.03 3 926 960 3 611.46 3 621.07 3 641.85 3 584.44
Aug 13, 2010 45.55 44.76 45.80 44.53 3 441 210 3 650.46 3 610.91 3 652.08 3 577.54
Aug 16, 2010 44.94 44.72 45.09 44.22 2 459 980 3 622.60 3 597.60 3 628.66 3 563.88
Aug 17, 2010 44.92 45.18 45.33 44.80 2 613 620 3 615.35 3 663.13 3 664.62 3 610.27
Aug 18, 2010 45.35 45.62 45.74 45.12 3 279 850 3 650.52 3 647.93 3 668.50 3 625.49
Aug 19, 2010 45.81 45.05 46.08 45.05 3 829 690 3 666.94 3 572.40 3 680.03 3 570.35
Aug 20, 2010 45.36 44.97 45.75 44.93 4 369 450 3 570.40 3 526.12 3 596.43 3 517.49
Aug 23, 2010 45.16 45.83 46.10 45.03 3 052 080 3 536.95 3 553.23 3 583.45 3 524.63
Aug 24, 2010 45.26 44.75 45.40 44.56 3 513 440 3 523.49 3 491.11 3 529.91 3 457.12
Aug 25, 2010 44.54 44.60 44.96 44.17 3 523 170 3 482.53 3 450.19 3 500.81 3 414.84
Aug 26, 2010 44.81 44.66 44.82 44.11 3 075 460 3 490.75 3 475.03 3 491.85 3 455.51
Aug 27, 2010 44.52 45.26 45.34 44.32 2 173 870 3 460.35 3 507.44 3 509.58 3 435.55
Aug 30, 2010 45.40 45.56 45.94 44.89 2 491 470 3 518.69 3 487.01 3 520.70 3 477.27
Aug 31, 2010 44.87 45.27 45.34 44.75 4 703 070 3 435.05 3 490.79 3 490.79 3 430.91
Sept 01, 2010 45.19 46.62 46.69 45.13 3 682 350 3 507.87 3 623.84 3 626.26 3 478.85