CAC 40 Index Feb 2023 (I2R1)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2642 | -3.1116777757 | 40.6276 | 40.6276 | 38.8863 | 0 | 0 | IX |
| 4 | 0.071 | 0.180696521465 | 39.2924 | 41.2773 | 38.8863 | 0 | 0 | IX |
| 12 | -4.9703 | -11.2111102841 | 44.3337 | 44.3337 | 38.5896 | 0 | 0 | IX |
| 26 | -1.392 | -3.41549831433 | 40.7554 | 44.4358 | 38.4506 | 0 | 0 | IX |
| 52 | 0.8637 | 2.24339410437 | 38.4997 | 44.4358 | 36.6248 | 0 | 0 | IX |
| 156 | 4.2706 | 12.1694478639 | 35.0928 | 44.4358 | 32.3015 | 0 | 0 | IX |
| 260 | 4.2706 | 12.1694478639 | 35.0928 | 44.4358 | 32.3015 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 39.3634 | -0.12 | -0.31 | 39.4264 | 39.4359 | 39.2051 | 0 |
| 1734715800 | 39.4866 | 0.14 | 0.36 | 39.384 | 39.5111 | 38.8863 | 0 |
| 1734629400 | 39.3461 | -0.95 | -2.36 | 40.0026 | 40.0026 | 39.2877 | 0 |
| 1734543000 | 40.2951 | -0.04 | -0.09 | 40.3164 | 40.5189 | 40.2698 | 0 |
| 1734456600 | 40.3308 | -0.15 | -0.38 | 40.4482 | 40.4482 | 40.2201 | 0 |
| 1734370200 | 40.4835 | -0.13 | -0.31 | 40.6276 | 40.6276 | 40.3167 | 0 |
| 1734111000 | 40.6086 | -0.08 | -0.19 | 40.4999 | 40.8174 | 40.4769 | 0 |
| 1734024600 | 40.6858 | -0.01 | -0.02 | 40.7252 | 40.8146 | 40.5373 | 0 |
| 1733938200 | 40.6931 | 0.07 | 0.17 | 40.5571 | 40.8223 | 40.4872 | 0 |
| 1733851800 | 40.6232 | -0.44 | -1.07 | 40.9747 | 40.9747 | 40.5994 | 0 |
| 1733765400 | 41.061 | 0.05 | 0.11 | 41.001 | 41.2283 | 40.9802 | 0 |
| 1733506200 | 41.0149 | 0.19 | 0.46 | 40.8939 | 41.2773 | 40.8517 | 0 |
| 1733419800 | 40.8285 | 0.48 | 1.19 | 40.3924 | 40.8636 | 40.3924 | 0 |
| 1733333400 | 40.348 | 0.31 | 0.78 | 40.0249 | 40.4466 | 40.0249 | 0 |
| 1733247000 | 40.0356 | 0.29 | 0.72 | 39.7972 | 40.2619 | 39.7972 | 0 |
| 1733160600 | 39.7488 | 0.02 | 0.06 | 39.5889 | 39.9411 | 39.3124 | 0 |
| 1732901400 | 39.7256 | 0.25 | 0.63 | 39.5788 | 39.8008 | 39.3877 | 0 |
| 1732815000 | 39.477 | 0.05 | 0.13 | 39.2875 | 39.6022 | 39.2875 | 0 |
| 1732728600 | 39.4249 | 0.17 | 0.42 | 39.3269 | 39.4304 | 38.9599 | 0 |
| 1732642200 | 39.2581 | -0.25 | -0.64 | 39.5315 | 39.7006 | 39.1716 | 0 |
| 1732555800 | 39.5102 | 0.42 | 1.06 | 39.2924 | 39.726 | 39.2924 | 0 |
| 1732296600 | 39.0951 | 0.08 | 0.20 | 39.0686 | 39.3943 | 38.5896 | 0 |
| 1732210200 | 39.0176 | -0.01 | -0.02 | 39.0862 | 39.1895 | 38.7108 | 0 |
| 1732123800 | 39.0259 | -0.32 | -0.83 | 39.3618 | 39.6153 | 38.9688 | 0 |
| 1732037400 | 39.3506 | -0.61 | -1.53 | 39.6567 | 39.7926 | 38.8913 | 0 |
| 1731951000 | 39.9619 | 0.4 | 1.01 | 39.9464 | 39.9951 | 39.6504 | 0 |
| 1731691800 | 39.5641 | -0.4 | -0.99 | 39.9053 | 39.9589 | 39.4956 | 0 |
| 1731605400 | 39.9593 | 0.66 | 1.69 | 39.2233 | 39.9844 | 39.2233 | 0 |
| 1731519000 | 39.2947 | -0.2 | -0.51 | 39.5141 | 39.6812 | 38.9955 | 0 |
| 1731432600 | 39.4942 | -0.98 | -2.43 | 40.4009 | 40.4009 | 39.4942 | 0 |
| 1731346200 | 40.4784 | 0.1 | 0.25 | 40.2654 | 40.6888 | 40.2654 | 0 |
| 1731087000 | 40.3785 | -0.49 | -1.20 | 40.812 | 40.8942 | 40.3578 | 0 |
| 1731000600 | 40.8686 | 0.55 | 1.37 | 40.4034 | 41.102 | 40.4034 | 0 |
| 1730914200 | 40.3161 | -1.23 | -2.96 | 40.8593 | 41.6027 | 40.2141 | 0 |
| 1730827800 | 41.5439 | 0.23 | 0.55 | 41.3177 | 41.5546 | 41.2221 | 0 |
| 1730741400 | 41.3149 | -0.08 | -0.19 | 41.5517 | 41.7018 | 41.3094 | 0 |
| 1730482200 | 41.3956 | 0.36 | 0.88 | 41.0746 | 41.5103 | 41.0746 | 0 |
| 1730395800 | 41.0357 | -0.41 | -0.98 | 41.4524 | 41.4524 | 40.8047 | 0 |
| 1730309400 | 41.4433 | -0.29 | -0.69 | 41.8443 | 41.8443 | 41.1782 | 0 |
| 1730223000 | 41.7312 | -0.29 | -0.68 | 41.9869 | 42.2407 | 41.7123 | 0 |
| 1730136600 | 42.0166 | 0.26 | 0.63 | 41.7189 | 42.0987 | 41.7189 | 0 |
| 1729873800 | 41.7528 | 0.07 | 0.18 | 41.7292 | 41.9277 | 41.6106 | 0 |
| 1729787400 | 41.6795 | 0.11 | 0.26 | 41.5834 | 41.9441 | 41.5834 | 0 |
| 1729701000 | 41.5698 | -0.25 | -0.59 | 41.7537 | 41.7868 | 41.4553 | 0 |
| 1729614600 | 41.8179 | -0.16 | -0.39 | 41.9823 | 42.1213 | 41.6681 | 0 |
| 1729528200 | 41.9825 | -0.55 | -1.29 | 42.5193 | 42.5559 | 41.9724 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
