| śro, 21 maj 2025, 22:57 CEST, NY 16:57, Londyn 21:57, Tokio 5:57, ^SPX -1.61% | Dane historyczne: CAC 40 - France (^CAC) | | 21 maj, 17:37 7910.49 -31.93 (-0.40%) |
| | | 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 | | 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 | | 14343 | 28 lut 2025 | 8047.04 | 8111.63 | 8031.48 | 8111.63 | +0.11% | +9.11 | 125,126,681 | | 14342 | 27 lut 2025 | 8101.84 | 8136.86 | 8048.27 | 8102.52 | -0.51% | -41.40 | 89,333,417 | | 14341 | 26 lut 2025 | 8103.73 | 8169.35 | 8084.05 | 8143.92 | +1.15% | +92.85 | 86,878,197 | | 14340 | 25 lut 2025 | 8065.36 | 8107.11 | 8043.13 | 8051.07 | -0.49% | -39.92 | 81,473,316 | | 14339 | 24 lut 2025 | 8154.51 | 8150.64 | 8064.67 | 8090.99 | -0.78% | -63.52 | 67,325,214 | | 14338 | 21 lut 2025 | 8138.24 | 8180.72 | 8126.87 | 8154.51 | +0.39% | +31.93 | 81,149,730 | | 14337 | 20 lut 2025 | 8140.78 | 8172.76 | 8107.31 | 8122.58 | +0.15% | +12.04 | 77,938,485 | | 14336 | 19 lut 2025 | 8205.44 | 8208.67 | 8097.14 | 8110.54 | -1.17% | -96.02 | 75,058,093 | | 14335 | 18 lut 2025 | 8205.94 | 8225.13 | 8160.61 | 8206.56 | +0.21% | +17.43 | 68,154,683 | | 14334 | 17 lut 2025 | 8181.4 | 8199.04 | 8165.9 | 8189.13 | +0.13% | +10.59 | 54,150,382 | | 14333 | 14 lut 2025 | 8155.45 | 8212.64 | 8155.45 | 8178.54 | +0.18% | +14.43 | 77,680,652 | | 14332 | 13 lut 2025 | 8121.41 | 8176.12 | 8091.42 | 8164.11 | +1.52% | +121.92 | 97,346,614 | | 14331 | 12 lut 2025 | 8044.06 | 8067.07 | 7984.72 | 8042.19 | +0.17% | +13.29 | 80,134,452 | | 14330 | 11 lut 2025 | 8013.01 | 8037.24 | 7995.65 | 8028.9 | +0.28% | +22.68 | 61,668,220 | | 14329 | 10 lut 2025 | 7977.76 | 8014.13 | 7971.15 | 8006.22 | +0.42% | +33.19 | 64,938,963 | | 14328 | 7 lut 2025 | 7997.53 | 8027.05 | 7954.9 | 7973.03 | -0.43% | -34.59 | 79,357,623 | | 14327 | 6 lut 2025 | 7918.36 | 8024.88 | 7906.36 | 8007.62 | +1.47% | +115.94 | 101,858,588 | | 14326 | 5 lut 2025 | 7888.6 | 7900.71 | 7858.22 | 7891.68 | -0.19% | -14.72 | 61,628,844 | | 14325 | 4 lut 2025 | 7870.29 | 7915.53 | 7808.11 | 7906.4 | +0.66% | +51.48 | 79,801,145 | | 14324 | 3 lut 2025 | 7786.32 | 7875.58 | 7785.87 | 7854.92 | -1.20% | -95.25 | 81,926,711 | | 14323 | 31 sty 2025 | 7950.62 | 7996.41 | 7928.84 | 7950.17 | +0.11% | +8.53 | 72,999,371 | | 14322 | 30 sty 2025 | 7904.07 | 7951.85 | 7889.22 | 7941.64 | +0.88% | +69.16 | 68,506,984 | | 14321 | 29 sty 2025 | 7874.72 | 7891.59 | 7848.76 | 7872.48 | -0.32% | -24.89 | 57,902,279 | | 14320 | 28 sty 2025 | 7899.28 | 7955.46 | 7879.33 | 7897.37 | -0.12% | -9.21 | 66,729,311 | | 14319 | 27 sty 2025 | 7874.57 | 7928.41 | 7844.41 | 7906.58 | -0.27% | -21.04 | 82,220,554 | | 14318 | 24 sty 2025 | 7958.92 | 7988.85 | 7904.17 | 7927.62 | +0.44% | +35.01 | 61,834,309 |
▼ 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 |
| |
|