CAC 40 since January 1st,2009
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open CAC 40 |
close CAC 40 |
high CAC 40 |
low CAC 40 |
|---|
| Jan 02, 2009 |
45.66 |
46.69 |
46.69 |
45.20 |
2 171 370 |
3 240.75 |
3 349.69 |
3 349.69 |
3 219.55 |
|---|
| Jan 05, 2009 |
47.08 |
45.62 |
47.10 |
45.33 |
3 837 120 |
3 381.28 |
3 359.92 |
3 382.85 |
3 323.12 |
|---|
| Jan 06, 2009 |
45.99 |
47.21 |
47.45 |
45.99 |
3 431 250 |
3 372.78 |
3 396.22 |
3 426.04 |
3 339.29 |
|---|
| Jan 07, 2009 |
46.73 |
47.60 |
48.43 |
46.46 |
3 772 430 |
3 378.99 |
3 346.09 |
3 403.33 |
3 316.60 |
|---|
| Jan 08, 2009 |
46.75 |
46.82 |
47.26 |
46.22 |
2 811 680 |
3 308.64 |
3 324.33 |
3 346.28 |
3 269.80 |
|---|
| Jan 09, 2009 |
46.82 |
47.34 |
47.98 |
46.34 |
2 677 420 |
3 337.84 |
3 299.50 |
3 368.30 |
3 271.03 |
|---|
| Jan 12, 2009 |
46.94 |
47.16 |
47.55 |
46.72 |
1 848 380 |
3 287.58 |
3 246.12 |
3 305.46 |
3 236.47 |
|---|
| Jan 13, 2009 |
47.16 |
47.72 |
48.20 |
46.95 |
3 175 190 |
3 232.25 |
3 197.89 |
3 234.52 |
3 154.29 |
|---|
| Jan 14, 2009 |
47.41 |
48.69 |
48.94 |
47.41 |
6 782 490 |
3 216.88 |
3 052.00 |
3 219.37 |
3 018.06 |
|---|
| Jan 15, 2009 |
48.75 |
48.15 |
49.06 |
47.45 |
4 773 980 |
3 056.95 |
2 995.88 |
3 071.55 |
2 962.56 |
|---|
| Jan 16, 2009 |
48.56 |
48.94 |
49.58 |
48.10 |
4 210 420 |
3 059.21 |
3 016.75 |
3 107.85 |
3 009.50 |
|---|
| Jan 19, 2009 |
49.25 |
49.09 |
49.71 |
48.58 |
3 166 250 |
3 069.92 |
2 989.69 |
3 083.39 |
2 949.64 |
|---|
| Jan 20, 2009 |
48.94 |
48.94 |
49.93 |
48.59 |
4 011 020 |
2 984.81 |
2 925.28 |
3 031.55 |
2 912.53 |
|---|
| Jan 21, 2009 |
48.40 |
47.42 |
49.10 |
47.03 |
6 051 940 |
2 885.09 |
2 905.57 |
2 947.65 |
2 841.87 |
|---|
| Jan 22, 2009 |
47.73 |
46.81 |
47.73 |
46.33 |
4 176 370 |
2 964.66 |
2 869.62 |
2 981.10 |
2 864.74 |
|---|
| Jan 23, 2009 |
46.62 |
47.45 |
47.75 |
46.31 |
4 598 210 |
2 869.23 |
2 849.14 |
2 885.62 |
2 770.09 |
|---|
| Jan 26, 2009 |
46.75 |
46.55 |
47.35 |
45.82 |
4 796 670 |
2 838.74 |
2 955.37 |
2 968.11 |
2 834.54 |
|---|
| Jan 27, 2009 |
46.35 |
45.30 |
46.74 |
44.83 |
4 835 560 |
2 970.45 |
2 954.53 |
2 970.95 |
2 907.64 |
|---|
| Jan 28, 2009 |
45.01 |
43.90 |
45.29 |
43.78 |
6 710 300 |
2 998.35 |
3 076.01 |
3 085.69 |
2 989.68 |
|---|
| Jan 29, 2009 |
43.96 |
43.61 |
44.43 |
43.37 |
4 205 100 |
3 054.15 |
3 009.75 |
3 064.14 |
2 986.01 |
|---|
| Jan 30, 2009 |
43.61 |
44.09 |
44.69 |
43.55 |
4 618 190 |
2 999.50 |
2 973.92 |
3 028.09 |
2 949.39 |
|---|
| Feb 02, 2009 |
43.74 |
44.41 |
44.61 |
43.14 |
3 313 640 |
2 929.19 |
2 930.05 |
2 940.63 |
2 867.68 |
|---|
| Feb 03, 2009 |
44.86 |
45.26 |
45.40 |
44.00 |
3 796 920 |
2 951.31 |
2 982.39 |
2 989.17 |
2 899.22 |
|---|
| Feb 04, 2009 |
45.25 |
45.24 |
45.60 |
44.57 |
4 432 930 |
3 007.96 |
3 068.99 |
3 097.73 |
2 988.45 |
|---|
| Feb 05, 2009 |
44.64 |
45.70 |
45.70 |
44.25 |
3 529 040 |
3 011.13 |
3 066.29 |
3 069.11 |
2 976.59 |
|---|
| Feb 06, 2009 |
46.00 |
44.59 |
46.00 |
44.06 |
5 142 240 |
3 090.08 |
3 122.79 |
3 146.69 |
3 056.92 |
|---|
| Feb 09, 2009 |
44.30 |
44.68 |
45.32 |
44.14 |
3 584 270 |
3 110.60 |
3 134.87 |
3 146.13 |
3 089.77 |
|---|
| Feb 10, 2009 |
44.46 |
43.95 |
45.90 |
43.75 |
3 880 140 |
3 102.30 |
3 020.75 |
3 124.05 |
3 020.75 |
|---|
| Feb 11, 2009 |
44.50 |
47.49 |
47.49 |
44.50 |
6 997 150 |
2 995.75 |
3 027.72 |
3 034.01 |
2 986.21 |
|---|
| Feb 12, 2009 |
47.03 |
46.37 |
47.24 |
46.11 |
5 084 140 |
3 010.48 |
2 964.34 |
3 012.06 |
2 932.41 |
|---|
| Feb 13, 2009 |
46.84 |
46.98 |
47.50 |
46.57 |
3 755 910 |
3 012.18 |
2 997.86 |
3 044.73 |
2 986.28 |
|---|
| Feb 16, 2009 |
46.41 |
46.41 |
46.90 |
45.86 |
2 454 790 |
2 977.17 |
2 962.22 |
2 994.41 |
2 960.77 |
|---|
| Feb 17, 2009 |
46.00 |
46.04 |
46.33 |
45.57 |
4 302 590 |
2 933.36 |
2 875.23 |
2 935.79 |
2 854.76 |
|---|
| Feb 18, 2009 |
46.13 |
46.23 |
46.99 |
45.47 |
3 804 040 |
2 895.29 |
2 874.07 |
2 898.34 |
2 825.48 |
|---|
| Feb 19, 2009 |
46.90 |
45.80 |
47.20 |
45.63 |
3 679 440 |
2 893.05 |
2 872.60 |
2 913.10 |
2 861.15 |
|---|
| Feb 20, 2009 |
45.06 |
44.47 |
45.74 |
44.40 |
5 567 300 |
2 823.69 |
2 750.55 |
2 830.33 |
2 750.55 |
|---|
| Feb 23, 2009 |
44.92 |
44.95 |
45.56 |
44.63 |
3 636 650 |
2 804.87 |
2 727.87 |
2 810.91 |
2 719.30 |
|---|
| Feb 24, 2009 |
44.35 |
44.21 |
45.50 |
44.15 |
4 069 320 |
2 700.42 |
2 708.05 |
2 733.87 |
2 669.50 |
|---|
| Feb 25, 2009 |
44.43 |
43.69 |
44.98 |
43.08 |
4 755 890 |
2 751.86 |
2 696.92 |
2 759.89 |
2 662.73 |
|---|
| Feb 26, 2009 |
44.40 |
42.59 |
44.70 |
42.38 |
4 946 430 |
2 735.84 |
2 744.84 |
2 769.57 |
2 694.77 |
|---|
| Feb 27, 2009 |
41.70 |
40.92 |
41.70 |
39.82 |
7 458 520 |
2 709.56 |
2 702.48 |
2 714.51 |
2 644.19 |
|---|
| March 02, 2009 |
39.94 |
41.10 |
41.52 |
39.89 |
5 370 090 |
2 637.79 |
2 581.46 |
2 639.21 |
2 581.46 |
|---|
| March 03, 2009 |
40.90 |
41.07 |
41.80 |
40.82 |
4 797 140 |
2 591.11 |
2 554.55 |
2 616.76 |
2 552.31 |
|---|
| March 04, 2009 |
41.03 |
41.14 |
41.20 |
39.91 |
6 366 280 |
2 592.02 |
2 675.68 |
2 675.68 |
2 575.40 |
|---|
| March 05, 2009 |
40.58 |
41.31 |
42.25 |
40.26 |
4 864 890 |
2 657.82 |
2 569.63 |
2 664.19 |
2 569.63 |
|---|
| March 06, 2009 |
41.06 |
39.53 |
41.29 |
39.30 |
5 606 180 |
2 566.30 |
2 534.45 |
2 597.75 |
2 521.46 |
|---|
| March 09, 2009 |
39.37 |
40.30 |
40.91 |
38.43 |
6 926 530 |
2 552.99 |
2 519.29 |
2 546.26 |
2 465.46 |
|---|
| March 10, 2009 |
40.00 |
40.83 |
40.94 |
39.10 |
5 295 570 |
2 519.43 |
2 663.68 |
2 673.03 |
2 510.24 |
|---|
| March 11, 2009 |
40.62 |
39.80 |
40.62 |
39.56 |
5 601 330 |
2 656.58 |
2 674.20 |
2 734.70 |
2 617.44 |
|---|
| March 12, 2009 |
39.33 |
39.41 |
39.59 |
38.79 |
6 113 680 |
2 640.44 |
2 694.25 |
2 697.43 |
2 594.73 |
|---|
| March 13, 2009 |
39.89 |
40.14 |
40.63 |
39.66 |
5 328 470 |
2 742.94 |
2 705.63 |
2 771.72 |
2 694.59 |
|---|
| March 16, 2009 |
41.15 |
41.80 |
42.05 |
40.64 |
6 087 520 |
2 761.54 |
2 791.66 |
2 791.66 |
2 747.29 |
|---|
| March 17, 2009 |
41.37 |
41.76 |
42.00 |
40.75 |
4 426 730 |
2 764.02 |
2 767.28 |
2 782.17 |
2 722.19 |
|---|
| March 18, 2009 |
41.98 |
42.42 |
42.79 |
41.74 |
4 100 340 |
2 805.14 |
2 760.34 |
2 813.93 |
2 720.44 |
|---|
| March 19, 2009 |
42.50 |
40.52 |
43.10 |
40.39 |
6 974 460 |
2 784.93 |
2 776.99 |
2 833.21 |
2 760.67 |
|---|
| March 20, 2009 |
40.00 |
40.81 |
41.29 |
39.80 |
5 666 880 |
2 748.73 |
2 791.14 |
2 798.04 |
2 724.56 |
|---|
| March 23, 2009 |
41.30 |
41.07 |
41.35 |
40.17 |
3 615 790 |
2 845.77 |
2 869.57 |
2 873.99 |
2 801.94 |
|---|
| March 24, 2009 |
41.36 |
41.98 |
42.45 |
40.79 |
5 355 810 |
2 915.11 |
2 874.39 |
2 916.67 |
2 840.96 |
|---|
| March 25, 2009 |
41.63 |
41.90 |
42.43 |
41.50 |
3 194 840 |
2 853.76 |
2 893.45 |
2 918.23 |
2 844.80 |
|---|
| March 26, 2009 |
41.90 |
42.28 |
42.85 |
41.84 |
3 186 840 |
2 899.93 |
2 892.07 |
2 906.48 |
2 856.89 |
|---|
| March 27, 2009 |
42.08 |
41.51 |
42.62 |
41.20 |
2 526 440 |
2 890.42 |
2 840.62 |
2 902.00 |
2 823.99 |
|---|
| March 30, 2009 |
40.83 |
41.18 |
41.48 |
40.35 |
3 536 740 |
2 788.37 |
2 719.34 |
2 794.78 |
2 719.34 |
|---|
| March 31, 2009 |
41.29 |
42.38 |
42.38 |
41.03 |
3 933 250 |
2 746.40 |
2 807.34 |
2 807.96 |
2 734.69 |
|---|
| April 01, 2009 |
42.16 |
41.91 |
42.33 |
40.94 |
3 315 720 |
2 792.59 |
2 839.61 |
2 841.38 |
2 741.27 |
|---|
| April 02, 2009 |
42.23 |
43.07 |
43.09 |
42.00 |
4 608 840 |
2 896.67 |
2 992.06 |
3 000.98 |
2 897.67 |
|---|
| April 03, 2009 |
42.85 |
41.50 |
42.96 |
41.32 |
4 156 260 |
2 972.87 |
2 958.74 |
3 019.02 |
2 947.99 |
|---|
| April 06, 2009 |
42.26 |
41.39 |
42.39 |
40.51 |
4 516 400 |
2 993.08 |
2 929.75 |
3 018.36 |
2 905.12 |
|---|
| April 07, 2009 |
41.70 |
41.93 |
42.30 |
41.45 |
2 978 530 |
2 936.16 |
2 902.31 |
2 950.36 |
2 876.02 |
|---|
| April 08, 2009 |
41.60 |
41.98 |
42.00 |
41.08 |
2 946 760 |
2 855.22 |
2 921.06 |
2 936.82 |
2 847.96 |
|---|
| April 09, 2009 |
42.00 |
41.75 |
42.00 |
41.25 |
2 620 710 |
2 949.95 |
2 974.18 |
2 990.63 |
2 923.41 |
|---|
| April 14, 2009 |
41.97 |
40.82 |
41.97 |
40.41 |
4 463 600 |
2 994.45 |
3 000.22 |
3 028.36 |
2 960.82 |
|---|
| April 15, 2009 |
41.43 |
41.46 |
41.80 |
41.07 |
2 846 710 |
2 963.77 |
2 985.74 |
3 003.00 |
2 956.45 |
|---|
| April 16, 2009 |
41.66 |
41.88 |
41.88 |
41.01 |
3 183 590 |
3 006.90 |
3 038.18 |
3 054.14 |
2 977.83 |
|---|
| April 17, 2009 |
42.18 |
42.31 |
42.65 |
41.60 |
5 393 100 |
3 048.64 |
3 091.96 |
3 102.04 |
3 029.61 |
|---|
| April 20, 2009 |
43.26 |
42.68 |
43.33 |
42.56 |
4 584 060 |
3 081.15 |
2 969.40 |
3 082.56 |
2 958.53 |
|---|
| April 21, 2009 |
43.48 |
42.58 |
43.75 |
41.88 |
4 691 020 |
2 963.99 |
2 973.94 |
3 003.34 |
2 898.52 |
|---|
| April 22, 2009 |
42.70 |
42.60 |
42.73 |
41.70 |
4 514 990 |
2 974.57 |
3 025.24 |
3 026.33 |
2 935.18 |
|---|
| April 23, 2009 |
40.80 |
39.95 |
41.00 |
39.32 |
6 190 560 |
2 996.10 |
3 008.62 |
3 056.64 |
2 983.99 |
|---|
| April 24, 2009 |
40.35 |
40.71 |
40.89 |
40.00 |
3 377 410 |
3 022.16 |
3 102.85 |
3 102.85 |
3 016.95 |
|---|
| April 27, 2009 |
42.28 |
41.70 |
42.49 |
40.95 |
4 544 110 |
3 043.30 |
3 102.43 |
3 109.51 |
3 040.45 |
|---|
| April 28, 2009 |
41.70 |
41.63 |
42.19 |
41.30 |
3 466 290 |
3 044.65 |
3 051.02 |
3 085.44 |
3 016.06 |
|---|
| April 29, 2009 |
43.15 |
43.40 |
43.45 |
42.17 |
6 489 540 |
3 073.35 |
3 116.94 |
3 125.17 |
3 062.89 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
43.15 |
5 483 590 |
3 142.42 |
3 159.85 |
3 194.25 |
3 141.36 |
|---|
| May 04, 2009 |
44.30 |
43.77 |
44.40 |
42.82 |
3 379 620 |
3 180.26 |
3 237.97 |
3 241.34 |
3 168.25 |
|---|
| May 05, 2009 |
43.82 |
43.18 |
43.84 |
42.93 |
3 102 060 |
3 243.62 |
3 225.00 |
3 260.62 |
3 209.87 |
|---|
| May 06, 2009 |
43.25 |
43.96 |
44.80 |
43.18 |
3 838 460 |
3 220.79 |
3 283.51 |
3 308.64 |
3 205.73 |
|---|
| May 07, 2009 |
44.68 |
43.83 |
44.68 |
43.42 |
4 855 350 |
3 309.75 |
3 251.52 |
3 355.95 |
3 244.27 |
|---|
| May 08, 2009 |
44.32 |
44.50 |
45.10 |
43.84 |
3 385 610 |
3 281.65 |
3 312.59 |
3 345.46 |
3 279.16 |
|---|
| May 11, 2009 |
44.40 |
44.00 |
44.74 |
43.48 |
4 214 050 |
3 312.65 |
3 248.67 |
3 312.59 |
3 224.54 |
|---|
| May 12, 2009 |
44.26 |
43.88 |
44.26 |
43.31 |
3 463 380 |
3 209.47 |
3 231.10 |
3 270.61 |
3 211.48 |
|---|
| May 13, 2009 |
43.92 |
45.35 |
45.93 |
43.70 |
5 178 570 |
3 241.25 |
3 152.90 |
3 254.83 |
3 152.53 |
|---|
| May 14, 2009 |
45.12 |
44.89 |
45.50 |
44.36 |
4 159 590 |
3 136.31 |
3 156.29 |
3 167.13 |
3 118.06 |
|---|
| May 15, 2009 |
44.46 |
44.22 |
44.71 |
44.02 |
3 710 050 |
3 179.29 |
3 169.05 |
3 190.74 |
3 134.90 |
|---|
| May 18, 2009 |
44.00 |
44.62 |
44.78 |
43.95 |
2 869 300 |
3 135.12 |
3 245.39 |
3 245.39 |
3 115.27 |
|---|
| May 19, 2009 |
44.62 |
44.37 |
44.80 |
44.09 |
3 134 030 |
3 264.30 |
3 274.96 |
3 294.69 |
3 246.08 |
|---|
| May 20, 2009 |
44.40 |
45.07 |
45.22 |
44.35 |
2 830 260 |
3 262.36 |
3 303.37 |
3 320.33 |
3 258.58 |
|---|
| May 21, 2009 |
44.84 |
44.31 |
44.84 |
44.24 |
2 678 390 |
3 261.32 |
3 217.41 |
3 266.47 |
3 208.81 |
|---|
| May 22, 2009 |
44.26 |
43.88 |
44.61 |
43.27 |
2 829 710 |
3 233.82 |
3 227.97 |
3 260.63 |
3 199.80 |
|---|
| May 25, 2009 |
44.30 |
44.57 |
44.83 |
43.75 |
1 814 060 |
3 235.22 |
3 236.16 |
3 249.01 |
3 168.22 |
|---|
| May 26, 2009 |
44.70 |
45.03 |
45.07 |
44.14 |
2 828 110 |
3 215.96 |
3 270.09 |
3 277.23 |
3 170.56 |
|---|
| May 27, 2009 |
45.01 |
44.40 |
45.15 |
44.18 |
3 142 670 |
3 281.92 |
3 294.86 |
3 301.77 |
3 267.10 |
|---|
| May 28, 2009 |
44.76 |
45.02 |
45.20 |
44.60 |
3 409 940 |
3 250.05 |
3 263.70 |
3 293.61 |
3 231.61 |
|---|
| May 29, 2009 |
45.40 |
44.95 |
45.49 |
44.44 |
4 172 250 |
3 306.43 |
3 277.65 |
3 317.58 |
3 267.89 |
|---|
| June 01, 2009 |
44.70 |
46.57 |
46.65 |
44.70 |
4 707 120 |
3 339.38 |
3 379.49 |
3 384.08 |
3 331.61 |
|---|
| June 02, 2009 |
46.34 |
46.02 |
46.78 |
45.70 |
3 067 410 |
3 346.56 |
3 378.04 |
3 399.59 |
3 342.28 |
|---|
| June 03, 2009 |
46.20 |
44.89 |
46.20 |
44.83 |
3 365 930 |
3 387.88 |
3 309.65 |
3 387.88 |
3 288.99 |
|---|
| June 04, 2009 |
45.13 |
46.42 |
46.73 |
45.08 |
4 439 010 |
3 316.91 |
3 312.03 |
3 351.64 |
3 308.49 |
|---|
| June 05, 2009 |
46.56 |
46.12 |
47.15 |
46.06 |
2 680 410 |
3 338.73 |
3 339.05 |
3 389.81 |
3 318.03 |
|---|
| June 08, 2009 |
46.71 |
46.29 |
46.75 |
45.46 |
2 377 760 |
3 327.56 |
3 289.66 |
3 330.85 |
3 275.70 |
|---|
| June 09, 2009 |
46.73 |
46.22 |
46.73 |
45.65 |
2 829 620 |
3 314.66 |
3 296.73 |
3 332.35 |
3 284.14 |
|---|
| June 10, 2009 |
46.21 |
45.87 |
46.58 |
45.77 |
2 954 190 |
3 338.76 |
3 315.27 |
3 370.87 |
3 303.04 |
|---|
| June 11, 2009 |
45.64 |
46.26 |
46.71 |
45.35 |
2 648 420 |
3 301.06 |
3 334.94 |
3 343.06 |
3 294.34 |
|---|
| June 12, 2009 |
46.23 |
47.65 |
48.03 |
45.96 |
4 313 060 |
3 331.11 |
3 326.14 |
3 340.50 |
3 310.52 |
|---|
| June 15, 2009 |
47.43 |
45.85 |
47.50 |
45.81 |
4 539 450 |
3 308.57 |
3 219.58 |
3 307.23 |
3 213.32 |
|---|
| June 16, 2009 |
45.79 |
46.34 |
47.15 |
45.70 |
3 106 570 |
3 224.28 |
3 213.95 |
3 247.76 |
3 209.81 |
|---|
| June 17, 2009 |
46.11 |
47.01 |
47.40 |
46.07 |
3 879 870 |
3 202.36 |
3 161.14 |
3 211.12 |
3 136.91 |
|---|
| June 18, 2009 |
47.25 |
47.90 |
48.32 |
46.79 |
4 918 930 |
3 172.88 |
3 194.06 |
3 207.08 |
3 139.41 |
|---|
| June 19, 2009 |
47.02 |
48.40 |
48.67 |
47.02 |
7 957 130 |
3 195.85 |
3 221.27 |
3 243.96 |
3 183.86 |
|---|
| June 22, 2009 |
47.90 |
47.05 |
48.09 |
47.05 |
4 099 100 |
3 221.16 |
3 123.25 |
3 224.42 |
3 123.10 |
|---|
| June 23, 2009 |
46.81 |
47.41 |
47.77 |
46.70 |
3 374 190 |
3 097.39 |
3 116.82 |
3 143.53 |
3 097.45 |
|---|
| June 24, 2009 |
47.21 |
46.58 |
47.21 |
45.93 |
4 849 980 |
3 136.77 |
3 184.76 |
3 196.97 |
3 104.84 |
|---|
| June 25, 2009 |
45.75 |
44.45 |
46.10 |
44.45 |
8 822 600 |
3 178.72 |
3 163.10 |
3 186.24 |
3 110.35 |
|---|
| June 26, 2009 |
42.77 |
40.85 |
42.78 |
40.31 |
20 070 200 |
3 181.14 |
3 129.73 |
3 204.01 |
3 112.62 |
|---|
| June 29, 2009 |
41.50 |
41.45 |
41.85 |
40.55 |
10 344 600 |
3 122.54 |
3 193.68 |
3 205.36 |
3 120.96 |
|---|
| June 30, 2009 |
42.07 |
41.87 |
42.75 |
41.50 |
8 141 680 |
3 207.97 |
3 140.44 |
3 207.35 |
3 124.72 |
|---|
| July 01, 2009 |
42.28 |
43.15 |
43.49 |
42.13 |
6 256 500 |
3 163.53 |
3 217.00 |
3 233.60 |
3 161.83 |
|---|
| 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 |
|---|
