| śro, 30 kwi 2025, 3:17 CEST, NY 21:17, Londyn 2:17, Tokio 10:17, ^SPX +0.58% | Dane historyczne: CAC 40 - France (^CAC) | | 29 kwi, 23:00 7555.87 -17.89 (-0.24%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^CAC |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 14383 | 29 kwi 2025 | 7570.06 | 7588.43 | 7533.57 | 7555.87 | -0.24% | -17.89 | 0 | | 14382 | 28 kwi 2025 | 7536.26 | 7618.55 | 7564.26 | 7573.76 | +0.50% | +37.50 | 67,007,784 | | 14381 | 25 kwi 2025 | 7565.35 | 7574.25 | 7525.13 | 7536.26 | +0.45% | +33.48 | 71,766,856 | | 14380 | 24 kwi 2025 | 7448.46 | 7507.3 | 7411.03 | 7502.78 | +0.27% | +20.42 | 70,597,408 | | 14379 | 23 kwi 2025 | 7403.93 | 7555.17 | 7403.93 | 7482.36 | +2.13% | +155.89 | 94,944,969 | | 14378 | 22 kwi 2025 | 7285.15 | 7326.47 | 7218.3 | 7326.47 | +0.56% | +40.61 | 75,618,431 | | 14377 | 17 kwi 2025 | 7311.91 | 7331.64 | 7257.77 | 7285.86 | -0.60% | -44.11 | 60,437,840 | | 14376 | 16 kwi 2025 | 7276.39 | 7332.14 | 7243.77 | 7329.97 | -0.07% | -5.43 | 69,618,693 | | 14375 | 15 kwi 2025 | 7263.15 | 7344.2 | 7239.73 | 7335.4 | +0.86% | +62.28 | 76,652,460 | | 14374 | 14 kwi 2025 | 7238.01 | 7308.76 | 7222.86 | 7273.12 | +2.37% | +168.32 | 77,135,608 | | 14373 | 11 kwi 2025 | 7191.48 | 7204.6 | 7007.63 | 7104.8 | -0.30% | -21.22 | 89,406,910 | | 14372 | 10 kwi 2025 | 7296.76 | 7384.47 | 7126.02 | 7126.02 | +3.83% | +263.00 | 125,588,190 | | 14371 | 9 kwi 2025 | 6902.42 | 6999.35 | 6792.57 | 6863.02 | -3.34% | -237.40 | 122,317,089 | | 14370 | 8 kwi 2025 | 7036.17 | 7179.49 | 6952.12 | 7100.42 | +2.50% | +173.30 | 118,583,484 | | 14369 | 7 kwi 2025 | 6804.84 | 7285.73 | 6763.76 | 6927.12 | -4.78% | -347.83 | 197,563,767 | | 14368 | 4 kwi 2025 | 7546.43 | 7552.52 | 7215.76 | 7274.95 | -4.26% | -324.03 | 177,451,577 | | 14367 | 3 kwi 2025 | 7689.61 | 7740.91 | 7585 | 7598.98 | -3.31% | -259.85 | 115,848,918 | | 14366 | 2 kwi 2025 | 7850.88 | 7859.41 | 7792.98 | 7858.83 | -0.22% | -17.53 | 66,242,577 | | 14365 | 1 kwi 2025 | 7837.45 | 7884.35 | 7814.73 | 7876.36 | +1.10% | +85.65 | 73,679,024 | | 14364 | 31 mar 2025 | 7849.32 | 7853.21 | 7753.74 | 7790.71 | -1.58% | -125.37 | 93,214,532 | | 14363 | 28 mar 2025 | 7949.23 | 7975.55 | 7894.62 | 7916.08 | -0.93% | -74.03 | 74,145,746 | | 14362 | 27 mar 2025 | 7968.8 | 8015.89 | 7926.93 | 7990.11 | -0.51% | -40.57 | 71,336,744 | | 14361 | 26 mar 2025 | 8122.17 | 8127.91 | 8025.21 | 8030.68 | -0.96% | -77.91 | 68,177,984 | | 14360 | 25 mar 2025 | 8047.84 | 8142.51 | 8042.73 | 8108.59 | +1.08% | +86.26 | 66,802,078 | | 14359 | 24 mar 2025 | 8105.27 | 8114.45 | 8002.34 | 8022.33 | -0.26% | -20.62 | 61,431,801 | | 14358 | 21 mar 2025 | 8058.04 | 8075.44 | 8010.26 | 8042.95 | -0.63% | -51.25 | 140,336,793 | | 14357 | 20 mar 2025 | 8164.09 | 8167.48 | 8062.14 | 8094.2 | -0.95% | -77.27 | 68,626,150 | | 14356 | 19 mar 2025 | 8104.66 | 8181.85 | 8096.5 | 8171.47 | +0.70% | +56.90 | 64,251,783 | | 14355 | 18 mar 2025 | 8100.89 | 8140.09 | 8090.63 | 8114.57 | +0.50% | +40.59 | 75,200,728 | | 14354 | 17 mar 2025 | 8037.88 | 8087.6 | 8010.71 | 8073.98 | +0.57% | +45.70 | 65,306,373 | | 14353 | 14 mar 2025 | 7924.22 | 8044.44 | 7916.58 | 8028.28 | +1.13% | +90.07 | 74,032,194 | | 14352 | 13 mar 2025 | 7983.57 | 8032.65 | 7927.83 | 7938.21 | -0.64% | -50.75 | 78,383,831 | | 14351 | 12 mar 2025 | 8006.04 | 8072.45 | 7938.85 | 7988.96 | +0.59% | +47.05 | 86,513,747 | | 14350 | 11 mar 2025 | 8096.11 | 8111.22 | 7921.05 | 7941.91 | -1.31% | -105.69 | 98,450,228 | | 14349 | 10 mar 2025 | 8164.61 | 8174.59 | 8039.36 | 8047.6 | -0.90% | -73.20 | 101,309,528 | | 14348 | 7 mar 2025 | 8163.3 | 8177.85 | 8066.15 | 8120.8 | -0.94% | -76.87 | 96,865,952 | | 14347 | 6 mar 2025 | 8226.19 | 8229.44 | 8103.54 | 8197.67 | +0.29% | +23.92 | 109,126,986 | | 14346 | 5 mar 2025 | 8170.09 | 8245.24 | 8151.47 | 8173.75 | +1.56% | +125.83 | 111,291,329 | | 14345 | 4 mar 2025 | 8113.13 | 8136.27 | 8001.15 | 8047.92 | -1.85% | -151.79 | 106,063,965 | | 14344 | 3 mar 2025 | 8140.15 | 8257.88 | 8087.31 | 8199.71 | +1.09% | +88.08 | 88,283,203 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^CAC
W polu podawania nazwy tikera wpisz "d:^cac", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|