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 | -0.7914 | -1.98319521467 | 39.9053 | 39.9951 | 38.5896 | 0 | 0 | IX |
| 4 | -2.6153 | -6.26731401513 | 41.7292 | 42.2407 | 38.5896 | 0 | 0 | IX |
| 12 | -3.8492 | -8.95931625046 | 42.9631 | 44.4358 | 38.5896 | 0 | 0 | IX |
| 26 | -3.379 | -7.95191667314 | 42.4929 | 44.4358 | 38.4506 | 0 | 0 | IX |
| 52 | 2.7934 | 7.69097341722 | 36.3205 | 44.4358 | 36.2929 | 0 | 0 | IX |
| 156 | 4.0211 | 11.4584758127 | 35.0928 | 44.4358 | 32.3015 | 0 | 0 | IX |
| 260 | 4.0211 | 11.4584758127 | 35.0928 | 44.4358 | 32.3015 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
