CAC 40 Index Feb 2023 (I2R1)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0444 | -0.10428728799 | 42.5747 | 43.0442 | 41.9328 | 0 | 0 | IX |
| 4 | -0.806 | -1.85987267026 | 43.3363 | 44.4358 | 41.9328 | 0 | 0 | IX |
| 12 | 1.7338 | 4.24987437648 | 40.7965 | 44.4358 | 38.4506 | 0 | 0 | IX |
| 26 | 3.0203 | 7.64439382435 | 39.51 | 44.4358 | 38.4506 | 0 | 0 | IX |
| 52 | 8.9335 | 26.5903300314 | 33.5968 | 44.4358 | 32.3015 | 0 | 0 | IX |
| 156 | 7.4375 | 21.1938061369 | 35.0928 | 44.4358 | 32.3015 | 0 | 0 | IX |
| 260 | 7.4375 | 21.1938061369 | 35.0928 | 44.4358 | 32.3015 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 42.5303 | 0.33 | 0.78 | 42.2215 | 42.5482 | 42.1774 | 0 |
| 1729182600 | 42.1992 | 0.17 | 0.41 | 41.9516 | 42.3769 | 41.9516 | 0 |
| 1729096200 | 42.027 | -0.34 | -0.79 | 42.2608 | 42.2608 | 41.9328 | 0 |
| 1729009800 | 42.3636 | -0.61 | -1.42 | 42.9185 | 43.0423 | 42.3538 | 0 |
| 1728923400 | 42.9718 | 0.11 | 0.27 | 42.7732 | 43.0442 | 42.7025 | 0 |
| 1728664200 | 42.8574 | 0.33 | 0.77 | 42.5747 | 42.8766 | 42.4614 | 0 |
| 1728577800 | 42.5298 | -0.23 | -0.53 | 42.6995 | 42.707 | 42.4161 | 0 |
| 1728491400 | 42.7572 | 0.27 | 0.64 | 42.4754 | 42.7751 | 42.3685 | 0 |
| 1728405000 | 42.4874 | -0.14 | -0.33 | 42.6699 | 42.6699 | 42.2335 | 0 |
| 1728318600 | 42.6301 | 0.14 | 0.34 | 42.5388 | 42.7167 | 42.3039 | 0 |
| 1728059400 | 42.4857 | 0.02 | 0.06 | 42.5117 | 42.6767 | 42.4251 | 0 |
| 1727973000 | 42.4611 | -0.52 | -1.20 | 42.9476 | 42.9476 | 42.3458 | 0 |
| 1727886600 | 42.9784 | -0.08 | -0.18 | 43.0551 | 43.2496 | 42.7299 | 0 |
| 1727800200 | 43.0561 | -0.64 | -1.47 | 43.6832 | 43.7778 | 42.8972 | 0 |
| 1727713800 | 43.6987 | -0.6 | -1.35 | 44.3337 | 44.3337 | 43.6987 | 0 |
| 1727454600 | 44.2964 | 0.21 | 0.47 | 43.9457 | 44.4358 | 43.916 | 0 |
| 1727368200 | 44.0876 | 1.02 | 2.37 | 43.0486 | 44.0876 | 43.0486 | 0 |
| 1727281800 | 43.0675 | 0 | 0.01 | 43.2393 | 43.3495 | 43.0307 | 0 |
| 1727195400 | 43.064 | 0.4 | 0.94 | 42.5909 | 43.1327 | 42.5909 | 0 |
| 1727109000 | 42.6632 | 0.02 | 0.06 | 42.6584 | 42.7269 | 42.3107 | 0 |
| 1726849800 | 42.6395 | -0.57 | -1.32 | 43.3363 | 43.3363 | 42.5681 | 0 |
| 1726763400 | 43.2105 | 0.84 | 1.99 | 42.4827 | 43.2437 | 42.4827 | 0 |
| 1726677000 | 42.3667 | -0.23 | -0.55 | 42.6061 | 42.6134 | 42.3594 | 0 |
| 1726590600 | 42.6002 | 0.23 | 0.54 | 42.3739 | 42.8189 | 42.3739 | 0 |
| 1726504200 | 42.3719 | 0.02 | 0.05 | 42.4624 | 42.5466 | 42.2944 | 0 |
| 1726245000 | 42.3493 | 0.46 | 1.09 | 42.0485 | 42.4733 | 42.0485 | 0 |
| 1726158600 | 41.8925 | 0.47 | 1.13 | 41.4249 | 42.0263 | 41.4249 | 0 |
| 1726072200 | 41.4248 | 0.05 | 0.12 | 41.4601 | 41.7561 | 41.2005 | 0 |
| 1725985800 | 41.3755 | -0.33 | -0.78 | 41.7228 | 41.8966 | 41.283 | 0 |
| 1725899400 | 41.7009 | 0.2 | 0.49 | 41.3998 | 41.8097 | 41.3998 | 0 |
| 1725640200 | 41.4993 | -0.52 | -1.23 | 42.1402 | 42.2467 | 41.4622 | 0 |
| 1725553800 | 42.0165 | -0.15 | -0.37 | 42.186 | 42.2801 | 41.9982 | 0 |
| 1725467400 | 42.171 | -0.32 | -0.75 | 42.544 | 42.544 | 41.9523 | 0 |
| 1725381000 | 42.4899 | -0.54 | -1.25 | 43.0051 | 43.1222 | 42.4405 | 0 |
| 1725294600 | 43.0283 | 0.15 | 0.35 | 42.9201 | 43.0478 | 42.616 | 0 |
| 1725035400 | 42.8795 | -0.06 | -0.15 | 42.9631 | 43.1341 | 42.8778 | 0 |
| 1724949000 | 42.943 | 0.23 | 0.53 | 42.7184 | 42.9918 | 42.6816 | 0 |
| 1724862600 | 42.7177 | -0 | -0.00 | 42.6662 | 42.871 | 42.6662 | 0 |
| 1724776200 | 42.7181 | 0.01 | 0.01 | 42.6945 | 42.8664 | 42.6409 | 0 |
| 1724689800 | 42.7127 | -0.14 | -0.32 | 42.8316 | 42.8316 | 42.6632 | 0 |
| 1724430600 | 42.8496 | 0.51 | 1.22 | 42.4066 | 42.8812 | 42.3892 | 0 |
| 1724344200 | 42.3351 | -0.09 | -0.20 | 42.4439 | 42.6381 | 42.3186 | 0 |
| 1724257800 | 42.4211 | 0.39 | 0.93 | 42.0808 | 42.4218 | 42.0804 | 0 |
| 1724171400 | 42.0282 | 0.04 | 0.09 | 42.0514 | 42.2922 | 42.0012 | 0 |
| 1724085000 | 41.9903 | 0.53 | 1.27 | 41.6482 | 42.0666 | 41.6155 | 0 |
| 1723825800 | 41.4638 | 0.21 | 0.50 | 41.2339 | 41.5356 | 41.2339 | 0 |
| 1723739400 | 41.2575 | 0.44 | 1.08 | 40.7803 | 41.2683 | 40.7717 | 0 |
| 1723653000 | 40.817 | 0.54 | 1.34 | 40.4566 | 40.8551 | 40.4566 | 0 |
| 1723566600 | 40.2755 | 0.28 | 0.71 | 40.0049 | 40.2882 | 39.8485 | 0 |
| 1723480200 | 39.9907 | -0 | -0.01 | 39.9856 | 40.2009 | 39.878 | 0 |
| 1723221000 | 39.9952 | 0.19 | 0.47 | 39.8817 | 40.2093 | 39.7603 | 0 |
| 1723134600 | 39.8096 | -0.11 | -0.28 | 39.9747 | 39.9747 | 39.4082 | 0 |
| 1723048200 | 39.9195 | 0.74 | 1.90 | 39.1418 | 40.0721 | 39.1418 | 0 |
| 1722961800 | 39.1758 | -0.11 | -0.27 | 39.2004 | 39.4972 | 38.7965 | 0 |
| 1722875400 | 39.2835 | -0.5 | -1.25 | 39.7216 | 39.7216 | 38.4506 | 0 |
| 1722616200 | 39.7826 | -0.52 | -1.28 | 40.3397 | 40.3397 | 39.629 | 0 |
| 1722529800 | 40.2991 | -0.93 | -2.25 | 41.192 | 41.192 | 40.256 | 0 |
| 1722443400 | 41.2279 | 0.29 | 0.70 | 41.004 | 41.466 | 41.004 | 0 |
| 1722357000 | 40.9418 | 0.15 | 0.36 | 40.8067 | 41.1415 | 40.8067 | 0 |
| 1722270600 | 40.7935 | -0.42 | -1.02 | 41.2119 | 41.3931 | 40.6991 | 0 |
| 1722011400 | 41.2123 | 0.38 | 0.93 | 40.7965 | 41.2499 | 40.7604 | 0 |
| 1721925000 | 40.8317 | -0.4 | -0.97 | 41.1488 | 41.1488 | 40.4189 | 0 |
| 1721838600 | 41.231 | -0.45 | -1.07 | 41.6268 | 41.6268 | 41.0432 | 0 |
| 1721752200 | 41.676 | 0.03 | 0.07 | 41.6721 | 41.9411 | 41.5525 | 0 |
| 1721665800 | 41.6469 | 0.51 | 1.24 | 41.1221 | 41.8123 | 41.1221 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
