Paris CAC 40 (IX: PARI)
4,808.22   -27.34 (-0.57%)
Daily Price  /  Updated: 10:18 PM EDT, Jul 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 3599 3657 3599 3641 0 +20.82(+0.58%)
Dec 30, 2012 3678 3680 3619 3620 0 +0.00(+0.00%)
Dec 29, 2012 3677 3680 3619 3620 49,791,000 -54.01(-1.47%)
Dec 28, 2012 3652 3684 3652 3674 55,635,000 +0.00(+0.00%)
Dec 27, 2012 3654 3684 3654 3674 0 +21.65(+0.59%)
Dec 26, 2012 3663 3671 3650 3653 0 +0.00(+0.00%)
Dec 25, 2012 3663 3671 3650 3653 20,914,200 +0.00(+0.00%)
Dec 24, 2012 3663 3671 3650 3653 0 -8.79(-0.24%)
Dec 23, 2012 3649 3667 3638 3661 0 +0.00(+0.00%)
Dec 22, 2012 3650 3667 3638 3661 274,258,800 -5.33(-0.15%)
Dec 21, 2012 3652 3675 3652 3667 156,365,400 +2.14(+0.06%)
Dec 20, 2012 3662 3670 3650 3665 155,859,400 +15.96(+0.44%)
Dec 19, 2012 3650 3656 3632 3649 189,095,600 +10.53(+0.29%)
Dec 18, 2012 3633 3640 3611 3638 136,648,200 +0.00(+0.00%)
Dec 17, 2012 3633 3640 3611 3638 0 -5.18(-0.14%)
Dec 16, 2012 3643 3653 3632 3643 0 +0.00(+0.00%)
Dec 15, 2012 3644 3653 3632 3643 182,944,400 +0.15(+0.00%)
Dec 14, 2012 3654 3659 3633 3643 105,850,400 -3.53(-0.10%)
Dec 13, 2012 3646 3652 3636 3647 101,235,800 +0.51(+0.01%)
Dec 12, 2012 3619 3649 3609 3646 116,762,600 +34.05(+0.94%)
Dec 11, 2012 3587 3614 3576 3612 106,222,200 +0.00(+0.00%)
Dec 10, 2012 3587 3614 3576 3612 0 +6.49(+0.18%)
Dec 09, 2012 3607 3622 3590 3606 0 +0.00(+0.00%)
Dec 08, 2012 3607 3622 3590 3606 120,629,200 +3.96(+0.11%)
Dec 07, 2012 3598 3621 3585 3602 157,769,800 +11.15(+0.31%)
Dec 06, 2012 3602 3607 3575 3590 126,952,800 +10.02(+0.28%)
Dec 05, 2012 3563 3597 3563 3580 148,535,400 +13.89(+0.39%)
Dec 04, 2012 3568 3603 3563 3567 122,978,400 +9.31(+0.26%)
Dec 01, 2012 3568 3585 3557 3557 261,395,000 -11.60(-0.33%)
Nov 30, 2012 3537 3569 3533 3569 136,953,400 +53.69(+1.53%)
Nov 29, 2012 3490 3520 3479 3515 111,925,800 +13.06(+0.37%)
Nov 28, 2012 3521 3531 3491 3502 118,886,400 +1.19(+0.03%)
Nov 27, 2012 3514 3522 3494 3501 107,463,200 +0.00(+0.00%)
Nov 26, 2012 3515 3522 3494 3501 0 -27.86(-0.79%)
Nov 25, 2012 3504 3529 3482 3529 0 +0.00(+0.00%)
Nov 24, 2012 3505 3529 3482 3529 187,965,800 +30.58(+0.87%)
Nov 23, 2012 3489 3500 3481 3498 125,237,600 +20.86(+0.60%)
Nov 22, 2012 3454 3484 3445 3477 106,637,800 +15.30(+0.44%)
Nov 21, 2012 3425 3464 3416 3462 108,347,200 +22.48(+0.65%)
Nov 20, 2012 3375 3444 3370 3440 124,613,000 +0.00(+0.00%)
Nov 19, 2012 3376 3444 3370 3440 0 +98.06(+2.93%)
Nov 18, 2012 3379 3393 3342 3342 0 +0.00(+0.00%)
Nov 17, 2012 3380 3393 3342 3342 164,486,000 -40.88(-1.21%)
Nov 16, 2012 3379 3401 3374 3382 137,885,400 -17.62(-0.52%)
Nov 15, 2012 3425 3436 3395 3400 142,418,200 -30.58(-0.89%)
Nov 14, 2012 3392 3434 3374 3431 134,343,200 +18.95(+0.56%)
Nov 13, 2012 3425 3428 3404 3412 105,320,800 +0.00(+0.00%)
Nov 12, 2012 3425 3428 3404 3412 0 -11.92(-0.35%)
Nov 11, 2012 3412 3433 3374 3424 0 +0.00(+0.00%)
Nov 10, 2012 3411 3433 3374 3424 196,468,200 +15.89(+0.47%)
Nov 09, 2012 3434 3441 3400 3408 194,507,600 -1.91(-0.06%)
Nov 08, 2012 3513 3516 3410 3410 186,738,000 -69.07(-1.99%)
Nov 07, 2012 3456 3480 3447 3479 100,138,600 +30.16(+0.87%)
Nov 06, 2012 3470 3474 3448 3448 103,696,800 +0.00(+0.00%)
Nov 05, 2012 3469 3474 3448 3448 0 -43.96(-1.26%)
Nov 03, 2012 3471 3503 3458 3492 0 +0.00(+0.00%)
Nov 02, 2012 3481 3503 3458 3492 164,708,800 +17.06(+0.49%)
Nov 01, 2012 3420 3484 3414 3475 112,130,000 +46.13(+1.35%)
Oct 31, 2012 3459 3485 3429 3429 118,320,800 -30.17(-0.87%)
Oct 30, 2012 3415 3462 3415 3459 79,154,400 +50.55(+1.48%)
Oct 29, 2012 3419 3421 3395 3409 101,421,800 -26.20(-0.76%)
Oct 27, 2012 3386 3447 3382 3435 0 +0.00(+0.00%)
Oct 26, 2012 3385 3447 3382 3435 141,176,000 +23.56(+0.69%)
Oct 25, 2012 3428 3457 3409 3412 132,274,000 -14.96(-0.44%)
Oct 24, 2012 3422 3434 3389 3426 123,443,600 +19.99(+0.59%)
Oct 23, 2012 3486 3492 3391 3406 161,423,000 -76.75(-2.20%)
Oct 22, 2012 3498 3519 3476 3483 134,746,600 -21.31(-0.61%)
Oct 20, 2012 3528 3538 3497 3505 0 +0.00(+0.00%)
Oct 19, 2012 3528 3538 3497 3505 219,409,800 -30.62(-0.87%)
Oct 18, 2012 3528 3543 3508 3535 184,827,000 +7.68(+0.22%)
Oct 17, 2012 3504 3531 3494 3528 229,314,400 +26.56(+0.76%)
Oct 16, 2012 3444 3501 3429 3501 163,753,600 +80.66(+2.36%)
Oct 15, 2012 3388 3440 3388 3420 125,729,400 +31.20(+0.92%)
Oct 14, 2012 3401 3419 3389 3389 0 +0.00(+0.00%)
Oct 13, 2012 3401 3419 3389 3389 0 +0.00(+0.00%)
Oct 12, 2012 3401 3419 3389 3389 173,790,200 -24.64(-0.72%)
Oct 11, 2012 3353 3424 3351 3414 141,013,400 +47.85(+1.42%)
Oct 10, 2012 3371 3387 3366 3366 140,022,200 -16.91(-0.50%)
Oct 09, 2012 3420 3427 3378 3383 185,969,000 -23.75(-0.70%)
Oct 08, 2012 3429 3430 3405 3407 123,548,600 -50.51(-1.46%)
Oct 06, 2012 3415 3462 3411 3457 0 +0.00(+0.00%)
Oct 05, 2012 3410 3462 3410 3457 143,091,000 +55.84(+1.64%)
Oct 04, 2012 3422 3432 3387 3401 111,079,600 -4.82(-0.14%)
Oct 03, 2012 3397 3421 3388 3406 118,791,200 -8.21(-0.24%)
Oct 02, 2012 3411 3451 3392 3414 137,533,200 -20.75(-0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here