Paris CAC 40 (IX: PARI)
5,083.54   -33.63 (-0.66%)
Daily Price  /  Updated: 5:40 AM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 3139 3197 3112 3197 0 +0.00(+0.00%)
Jun 29, 2012 3139 3197 3112 3197 233,703,600 +144.97(+4.75%)
Jun 28, 2012 3066 3071 3021 3052 152,627,000 -11.44(-0.37%)
Jun 27, 2012 3022 3063 3010 3063 143,068,400 +50.41(+1.67%)
Jun 26, 2012 3027 3036 3004 3013 139,410,000 -8.93(-0.30%)
Jun 25, 2012 3073 3075 3007 3022 153,082,200 -69.26(-2.24%)
Jun 24, 2012 3090 3114 3075 3091 0 +0.00(+0.00%)
Jun 23, 2012 3090 3114 3075 3091 0 +0.00(+0.00%)
Jun 22, 2012 3090 3114 3075 3091 139,216,800 -23.32(-0.75%)
Jun 21, 2012 3111 3153 3100 3114 171,797,000 -12.30(-0.39%)
Jun 20, 2012 3127 3131 3101 3127 145,760,000 +8.60(+0.28%)
Jun 19, 2012 3064 3120 3053 3118 169,850,800 +51.73(+1.69%)
Jun 18, 2012 3121 3129 3054 3066 207,724,400 -21.43(-0.69%)
Jun 16, 2012 3050 3096 3048 3088 0 +0.00(+0.00%)
Jun 15, 2012 3050 3096 3048 3088 286,583,400 +55.17(+1.82%)
Jun 14, 2012 3022 3036 2994 3032 158,485,200 +2.41(+0.08%)
Jun 13, 2012 3056 3073 3014 3030 180,674,400 -16.87(-0.55%)
Jun 12, 2012 3044 3069 3015 3047 184,617,400 +4.15(+0.14%)
Jun 11, 2012 3111 3122 3040 3043 223,674,000 -8.93(-0.29%)
Jun 10, 2012 3044 3063 3018 3052 0 +0.00(+0.00%)
Jun 09, 2012 3044 3063 3018 3052 0 +0.00(+0.00%)
Jun 08, 2012 3044 3063 3018 3052 201,185,600 -19.47(-0.63%)
Jun 07, 2012 3071 3105 3063 3071 208,263,000 +12.72(+0.42%)
Jun 06, 2012 3006 3066 3002 3058 220,919,200 +72.34(+2.42%)
Jun 05, 2012 2972 2998 2957 2986 138,917,800 +31.61(+1.07%)
Jun 04, 2012 2929 2987 2927 2954 145,514,000 +4.02(+0.14%)
Jun 03, 2012 3028 3028 2922 2950 0 +0.00(+0.00%)
Jun 01, 2012 3028 3028 2922 2950 250,825,600 -66.54(-2.21%)
May 31, 2012 3029 3043 2986 3017 122,421,200 +1.43(+0.05%)
May 30, 2012 3051 3079 3006 3016 112,349,000 -69.12(-2.24%)
May 29, 2012 3059 3100 3037 3085 144,484,800 +41.73(+1.37%)
May 28, 2012 3068 3088 3034 3043 80,145,000 -4.97(-0.16%)
May 27, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 26, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 25, 2012 3045 3071 3016 3048 152,114,600 +9.69(+0.32%)
May 24, 2012 3029 3053 2988 3038 165,411,800 +34.98(+1.16%)
May 23, 2012 3050 3054 2994 3003 195,900,400 -80.82(-2.62%)
May 22, 2012 3052 3094 3032 3084 191,600,800 +56.94(+1.88%)
May 21, 2012 2997 3043 2985 3027 156,823,200 +19.15(+0.64%)
May 20, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 19, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 18, 2012 2981 3032 2970 3008 201,902,000 -3.99(-0.13%)
May 17, 2012 3055 3059 3003 3012 147,999,600 -36.68(-1.20%)
May 16, 2012 3017 3082 2998 3049 216,215,400 +9.40(+0.31%)
May 15, 2012 3080 3099 3021 3039 202,779,800 -18.72(-0.61%)
May 14, 2012 3093 3098 3039 3058 168,076,400 -71.78(-2.29%)
May 13, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 12, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 11, 2012 3108 3135 3077 3130 168,826,000 -0.40(-0.01%)
May 10, 2012 3136 3145 3073 3130 192,713,200 +11.52(+0.37%)
May 09, 2012 3138 3147 3076 3119 192,860,000 -6.15(-0.20%)
May 08, 2012 3190 3190 3111 3125 179,565,000 -89.42(-2.78%)
May 07, 2012 3112 3219 3104 3214 172,284,600 -9.14(-0.28%)
May 06, 2012 3242 3274 3208 3223 0 +0.00(+0.00%)
May 05, 2012 3242 3274 3208 3223 0 +61.39(+1.94%)
May 04, 2012 3211 3229 3154 3162 202,082,000 -61.39(-1.90%)
May 03, 2012 3242 3274 3208 3223 185,129,400 -2.97(-0.09%)
May 02, 2012 3265 3267 3208 3226 178,449,000 +13.53(+0.42%)
May 01, 2012 3271 3273 3209 3213 0 +0.00(+0.00%)
Apr 30, 2012 3271 3273 3209 3213 149,105,600 -53.47(-1.64%)
Apr 29, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 28, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 27, 2012 3195 3283 3173 3266 203,374,400 +36.95(+1.14%)
Apr 26, 2012 3241 3257 3190 3229 251,400,200 -4.14(-0.13%)
Apr 25, 2012 3177 3254 3174 3233 202,076,400 +64.14(+2.02%)
Apr 24, 2012 3115 3177 3107 3169 175,301,400 +70.95(+2.29%)
Apr 23, 2012 3158 3158 3088 3098 198,135,600 -90.21(-2.83%)
Apr 22, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 21, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 20, 2012 3178 3204 3155 3189 215,871,600 +14.56(+0.46%)
Apr 19, 2012 3253 3280 3174 3174 230,817,200 -66.27(-2.05%)
Apr 18, 2012 3277 3292 3226 3240 176,188,600 -52.22(-1.59%)
Apr 17, 2012 3205 3293 3196 3293 185,359,600 +87.23(+2.72%)
Apr 16, 2012 3183 3246 3183 3205 184,440,000 +16.19(+0.51%)
Apr 15, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 14, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 13, 2012 3265 3268 3180 3189 189,477,800 -80.70(-2.47%)
Apr 12, 2012 3248 3278 3210 3270 202,679,800 +32.10(+0.99%)
Apr 11, 2012 3215 3271 3205 3238 200,455,400 +20.09(+0.62%)
Apr 10, 2012 3275 3292 3218 3218 196,653,400 -102.21(-3.08%)
Apr 09, 2012 3326 3339 3279 3320 0 +0.00(+0.00%)
Apr 05, 2012 3326 3339 3279 3320 181,386,200 +6.34(+0.19%)
Apr 04, 2012 3392 3395 3310 3313 225,598,400 -93.31(-2.74%)
Apr 03, 2012 3464 3473 3407 3407 139,988,000 -56.13(-1.62%)
Apr 02, 2012 3439 3463 3398 3463 157,446,000 +39.10(+1.14%)
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