Paris CAC 40 (IX: PARI)
4,675.13   +16.95 (+0.36%)
Daily Price  /  Updated: 11:05 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2012 3455 3460 3355 3355 0 +0.00(+0.00%)
Sep 29, 2012 3455 3460 3355 3355 0 +0.00(+0.00%)
Sep 28, 2012 3457 3460 3355 3355 157,124,800 -84.50(-2.46%)
Sep 27, 2012 3437 3447 3421 3439 114,155,800 +24.48(+0.72%)
Sep 26, 2012 3472 3473 3415 3415 163,388,200 -98.97(-2.82%)
Sep 25, 2012 3490 3520 3474 3514 122,937,000 +16.59(+0.47%)
Sep 24, 2012 3501 3514 3484 3497 106,334,400 -33.50(-0.95%)
Sep 23, 2012 3529 3541 3505 3531 0 +0.00(+0.00%)
Sep 22, 2012 3529 3541 3505 3531 0 +0.00(+0.00%)
Sep 21, 2012 3528 3541 3505 3531 234,806,800 +20.80(+0.59%)
Sep 20, 2012 3501 3521 3486 3510 137,676,200 -21.90(-0.62%)
Sep 19, 2012 3529 3540 3504 3532 155,636,400 +19.13(+0.54%)
Sep 18, 2012 3534 3538 3500 3513 167,406,800 -41.00(-1.15%)
Sep 17, 2012 3559 3574 3553 3554 142,076,400 -27.89(-0.78%)
Sep 16, 2012 3571 3588 3556 3582 0 +0.00(+0.00%)
Sep 15, 2012 3571 3588 3556 3582 0 +0.00(+0.00%)
Sep 14, 2012 3573 3588 3556 3582 230,404,600 +79.49(+2.27%)
Sep 13, 2012 3541 3541 3494 3502 155,258,400 -41.70(-1.18%)
Sep 12, 2012 3546 3575 3526 3544 212,529,600 +6.49(+0.18%)
Sep 11, 2012 3492 3537 3477 3537 144,834,400 +31.25(+0.89%)
Sep 10, 2012 3514 3528 3503 3506 139,082,000 -13.00(-0.37%)
Sep 08, 2012 3519 3562 3515 3519 0 +0.00(+0.00%)
Sep 07, 2012 3520 3562 3515 3519 242,138,600 +9.17(+0.26%)
Sep 06, 2012 3413 3510 3412 3510 214,895,200 +104.09(+3.06%)
Sep 05, 2012 3399 3426 3373 3406 137,866,600 +6.75(+0.20%)
Sep 04, 2012 3459 3459 3398 3399 90,892,600 -54.67(-1.58%)
Sep 03, 2012 3402 3454 3394 3454 77,359,400 +40.64(+1.19%)
Sep 02, 2012 3377 3434 3372 3413 0 +0.00(+0.00%)
Sep 01, 2012 3377 3434 3372 3413 0 +0.00(+0.00%)
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%)
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