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 |
|---|
