Paris CAC 40 (IX: PARI)
4,652.95   -22.18 (-0.47%)
Daily Price  /  Updated: 8:05 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 3378 3434 3372 3413 159,808,000 +33.96(+1.00%)
Aug 30, 2012 3405 3414 3372 3379 121,919,400 -34.78(-1.02%)
Aug 29, 2012 3427 3434 3403 3414 98,265,400 -17.66(-0.51%)
Aug 28, 2012 3440 3456 3421 3432 85,575,000 -31.28(-0.90%)
Aug 27, 2012 3423 3463 3415 3463 79,701,800 +29.62(+0.86%)
Aug 26, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 25, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 24, 2012 3432 3442 3397 3433 107,574,600 +0.65(+0.02%)
Aug 23, 2012 3486 3496 3415 3433 112,876,400 -29.09(-0.84%)
Aug 22, 2012 3485 3501 3462 3462 99,352,000 -51.63(-1.47%)
Aug 21, 2012 3492 3524 3492 3513 107,936,200 +32.70(+0.94%)
Aug 20, 2012 3484 3506 3459 3481 114,608,000 -7.80(-0.22%)
Aug 19, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 18, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 17, 2012 3492 3502 3475 3488 144,554,400 +7.89(+0.23%)
Aug 16, 2012 3460 3480 3438 3480 109,118,400 +31.29(+0.91%)
Aug 15, 2012 3436 3463 3424 3449 61,739,600 -1.07(-0.03%)
Aug 14, 2012 3444 3459 3432 3450 90,552,800 +23.86(+0.70%)
Aug 13, 2012 3430 3454 3411 3426 88,928,400 -9.21(-0.27%)
Aug 12, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 11, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 10, 2012 3438 3442 3414 3436 114,694,000 -21.09(-0.61%)
Aug 09, 2012 3454 3464 3422 3457 121,509,600 +18.45(+0.54%)
Aug 08, 2012 3439 3452 3421 3438 131,818,400 -15.02(-0.43%)
Aug 07, 2012 3400 3453 3399 3453 171,331,800 +51.72(+1.52%)
Aug 06, 2012 3365 3416 3358 3402 143,402,200 +27.37(+0.81%)
Aug 05, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 04, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 03, 2012 3245 3374 3238 3374 178,642,800 +141.73(+4.38%)
Aug 02, 2012 3316 3375 3232 3232 264,425,000 -89.10(-2.68%)
Aug 01, 2012 3299 3328 3297 3322 133,694,800 +29.90(+0.91%)
Jul 31, 2012 3319 3335 3292 3292 166,607,200 -29.05(-0.87%)
Jul 30, 2012 3299 3331 3289 3321 176,840,200 +40.52(+1.24%)
Jul 29, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 28, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 27, 2012 3225 3280 3194 3280 221,471,800 +73.07(+2.28%)
Jul 26, 2012 3095 3207 3072 3207 271,658,800 +125.38(+4.07%)
Jul 25, 2012 3067 3113 3065 3082 152,737,000 +7.06(+0.23%)
Jul 24, 2012 3114 3120 3075 3075 152,292,600 -26.85(-0.87%)
Jul 23, 2012 3160 3163 3087 3102 204,753,200 -92.36(-2.89%)
Jul 22, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 21, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 20, 2012 3259 3262 3193 3194 219,491,400 -69.75(-2.14%)
Jul 19, 2012 3247 3268 3238 3264 210,156,600 +28.24(+0.87%)
Jul 18, 2012 3195 3235 3192 3235 168,883,200 +58.43(+1.84%)
Jul 17, 2012 3187 3203 3167 3177 237,617,000 -2.93(-0.09%)
Jul 16, 2012 3176 3183 3156 3180 121,651,800 -0.91(-0.03%)
Jul 15, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 14, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 13, 2012 3148 3181 3137 3181 150,635,200 +45.63(+1.46%)
Jul 12, 2012 3144 3159 3118 3135 150,126,800 -22.07(-0.70%)
Jul 11, 2012 3155 3177 3145 3157 125,155,800 -18.16(-0.57%)
Jul 10, 2012 3167 3205 3152 3175 141,532,600 +18.61(+0.59%)
Jul 09, 2012 3167 3176 3139 3157 128,499,200 -11.99(-0.38%)
Jul 08, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 07, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 06, 2012 3214 3227 3169 3169 159,133,600 -60.57(-1.88%)
Jul 05, 2012 3263 3289 3210 3229 176,320,200 -38.39(-1.17%)
Jul 04, 2012 3264 3268 3245 3268 101,865,600 -3.45(-0.11%)
Jul 03, 2012 3244 3271 3242 3271 148,291,200 +31.00(+0.96%)
Jul 02, 2012 3197 3252 3191 3240 214,002,000 +43.55(+1.36%)
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%)
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