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