Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CAC 40 logosu
^FCHI
CAC 40
16:27:15
8449.82 €
0.0000 (%0.00)
Önceki Kapanış: 8467.98
Düşük₺8427.56
Yüksek₺8501.36
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^FCHI: CAC 40 Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.423,9815
KAPANIŞ 6.427,1392

En Düşük

DÜŞÜK 5.379,2202

En Yüksek

YÜKSEK 7.201,6499
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20215.614,045.656,41995.567,97025.588,96
05.01.20215.561,60015.603,66025.530,485.564,6001
06.01.20215.601,00985.648,41995.553,39015.630,6001
07.01.20215.651,045.689,27985.629,49025.669,8501
08.01.20215.711,58015.721,89015.676,14995.706,8799
11.01.20215.684,66025.704,08985.629,465.662,4302
12.01.20215.672,20025.679,06015.636,755.650,9702
13.01.20215.648,965.679,06985.643,755.662,6699
14.01.20215.662,16995.690,49025.656,755.681,1401
15.01.20215.648,70025.656,45025.563,74025.611,6899
18.01.20215.584,85015.618,41995.584,58985.617,27
19.01.20215.647,755.655,22025.592,20025.598,6099
20.01.20215.615,41025.646,06015.602,49025.628,4399
21.01.20215.660,275.665,985.589,79985.590,79
22.01.20215.568,87995.573,715.511,43995.559,5698
25.01.20215.579,735.584,39995.453,24025.472,3599
26.01.20215.473,255.555,27985.471,08985.523,52
27.01.20215.517,52985.545,45025.401,43025.459,6201
28.01.20215.407,74025.525,95025.379,22025.510,52
29.01.20215.421,52985.474,79985.399,215.399,21
01.02.20215.441,43025.481,66995.429,77985.461,6802
02.02.20215.510,62015.574,775.509,24025.563,1099
03.02.20215.610,58985.626,41025.554,08985.563,0498
04.02.20215.568,39015.613,95025.566,58015.608,54
05.02.20215.638,74025.673,02985.627,83985.659,2598
08.02.20215.688,68025.714,27985.673,62995.686,0298
09.02.20215.703,52985.703,52985.674,43025.691,54
10.02.20215.719,31985.719,31985.647,27985.670,7998
11.02.20215.684,93995.6925.656,79985.669,8198
12.02.20215.651,66995.705,025.627,99025.703,6699
15.02.20215.732,29985.801,37995.722,16025.786,25
16.02.20215.796,43025.797,91995.768,965.786,5298
17.02.20215.762,00985.790,275.752,85015.765,8398
18.02.20215.757,755.779,00985.720,58015.728,3301
19.02.20215.737,18995.784,89995.733,83985.773,5498
22.02.20215.737,47025.776,64015.703,485.767,4399
23.02.20215.781,24025.804,89995.721,91995.779,8398
24.02.20215.769,215.804,14015.758,29985.797,98
25.02.20215.824,72025.834,35995.783,89015.783,8901
26.02.20215.715,68995.768,02985.688,25985.703,2202
01.03.20215.770,89015.804,35015.765,79985.792,79
02.03.20215.774,62015.835,74025.773,525.809,73
03.03.20215.841,20025.871,43025.788,66025.830,0601
04.03.20215.800,735.844,68995.797,66995.830,6499
05.03.20215.794,485.837,54985.755,60015.782,6499
08.03.20215.822,91995.912,55.799,04985.902,9902
09.03.20215.903,25985.937,81015.895,33015.924,9702
10.03.20215.915,16995.993,62995.912,35015.990,5498
11.03.20216.004,16026.033,75985.995,41026.033,7598
12.03.20216.030,62996.046,54986.017,41026.046,5498
15.03.20216.069,08986.089,20026.018,54986.035,9702
16.03.20216.050,39996.061,18996.034,75986.055,4302
17.03.20216.048,31016.062,35996.037,256.054,8198
18.03.20216.076,216.082,91996.044,31986.062,79
19.03.20216.021,12996.047,64995.983,60995.997,96
22.03.20215.960,85015.987,235.943,715.968,48
23.03.20215.943,31015.968,56015.921,83015.945,2998
24.03.20215.901,64015.948,66995.890,54985.947,29
25.03.20215.911,045.952,41025.8865.952,4102
26.03.20215.979,236.002,95025.962,465.988,8101
29.03.20215.9956.029,58985.985,35996.015,5098
30.03.20216.044,546.095,08016.041,39016.088,04
31.03.20216.085,026.097,74026.060,24026.067,23
01.04.20216.079,66996.106,12016.063,85996.102,96
06.04.20216.155,22026.159,10016.125,74026.131,3398
07.04.20216.137,62996.154,37996.118,91026.130,6602
08.04.20216.153,35996.171,45026.146,22026.165,7202
09.04.20216.171,60016.188,486.161,41996.169,4102
12.04.20216.167,31986.183,026.151,526.161,6802
13.04.20216.171,87996.193,24026.156,49026.184,1001
14.04.20216.214,49026.217,74026.194,54986.208,5801
15.04.20216.219,046.244,236.209,58986.234,1401
16.04.20216.229,64996.299,56016.229,29986.287,0698
19.04.20216.294,74026.319,08016.293,16996.296,6899
20.04.20216.281,10016.285,296.154,02986.165,1099
21.04.20216.180,68996.227,046.178,66026.210,5498
22.04.20216.230,216.274,18996.225,58986.267,2798
23.04.20216.259,62996.280,81016.227,18996.257,9399
26.04.20216.256,046.288,796.240,99026.275,52
27.04.20216.273,35996.282,526.255,41026.273,7598
28.04.20216.293,216.320,10996.283,62016.306,98
29.04.20216.341,12016.352,35996.287,43996.302,5698
30.04.20216.316,31986.320,14016.268,85996.269,48
03.05.20216.285,50986.314,91996.252,66026.307,8999
04.05.20216.319,49026.355,87016.238,796.251,75
05.05.20216.284,546.339,47026.275,14016.339,4702
06.05.20216.348,89996.377,58016.321,72026.357,0898
07.05.20216.388,91996.390,046.342,37016.385,5098
10.05.20216.395,37996.395,60016.367,046.385,9902
11.05.20216.314,276.324,31016.226,10996.267,3901
12.05.20216.259,62996.299,24026.233,966.279,3501
13.05.20216.219,736.303,70026.150,43026.288,3301
14.05.20216.335,81986.385,66996.301,18996.385,1401
17.05.20216.397,22026.410,216.349,33016.367,3501
18.05.20216.406,18026.412,91026.343,54986.353,6699
19.05.20216.292,04986.310,49026.192,33016.262,5498
20.05.20216.296,256.343,58016.267,54986.343,5801
21.05.20216.360,87996.402,10016.351,95026.386,4102
24.05.20216.395,966.408,49026.382,716.408,4902
25.05.20216.416,60996.422,83016.390,276.390,27
26.05.20216.403,95026.413,72026.375,14016.391,6001
27.05.20216.379,83016.467,72026.379,83016.435,71
28.05.20216.453,12016.493,72026.448,87016.484,1099
31.05.20216.483,31986.496,31986.441,75986.447,1699
01.06.20216.470,41996.521,56986.464,716.489,3999
02.06.20216.489,89996.521,81986.482,10016.521,52
03.06.20216.518,58016.522,236.473,66996.507,9199
04.06.20216.514,276.517,93026.497,39016.515,6602
07.06.20216.509,986.560,39016.485,79986.543,5601
08.06.20216.545,68996.574,216.540,716.551,0098
09.06.20216.561,93026.570,81986.533,37016.563,4502
10.06.20216.574,58986.574,58986.526,236.546,4902
11.06.20216.550,29986.607,60996.549,83016.600,6602
14.06.20216.625,54986.650,16026.599,276.616,3501
15.06.20216.643,41996.655,66026.634,45026.639,52
16.06.20216.657,526.659,37996.632,35996.652,6499
17.06.20216.636,70026.674,37016.631,62996.666,2598
18.06.20216.657,236.687,296.560,12016.569,1602
21.06.20216.525,02986.607,99026.511,93026.602,54
22.06.20216.609,986.622,20026.583,56.611,5
23.06.20216.616,736.619,026.551,06986.551,0698
24.06.20216.576,06986.639,83016.572,81016.631,1499
25.06.20216.637,68026.641,89996.604,85996.622,8701
28.06.20216.611,99026.633,736.556,87996.558,02
29.06.20216.564,06986.599,87996.561,08986.567,4302
30.06.20216.562,16996.575,83986.474,43026.507,8301
01.07.20216.549,81986.588,14016.502,04986.553,8198
02.07.20216.5726.582,796.540,12016.552,8599
05.07.20216.545,986.582,87016.520,37996.567,54
06.07.20216.5516.561,50986.483,20026.507,48
07.07.20216.529,49026.550,95026.497,756.527,7202
08.07.20216.479,39996.483,31986.348,64016.396,73
09.07.20216.435,296.532,56016.429,66996.529,4199
12.07.20216.525,10996.567,986.479,546.559,25
13.07.20216.561,74026.569,37016.536,45026.558,4702
14.07.20216.533,79986.565,20026.530,91026.558,3799
15.07.20216.538,41026.554,796.471,06986.493,3599
16.07.20216.524,95026.526,75986.418,256.460,0801
19.07.20216.398,83986.403,50986.253,256.295,9702
20.07.20216.325,16026.386,466.304,85016.346,8501
21.07.20216.382,35996.471,64996.381,93996.464,48
22.07.20216.498,31016.525,216.474,04986.481,5898
23.07.20216.518,60016.574,85996.510,276.568,8198
26.07.20216.532,00986.588,08986.517,04986.578,6001
27.07.20216.565,18996.578,046.516,56986.531,9199
28.07.20216.547,47026.609,31016.530,74026.609,3101
29.07.20216.647,08016.671,12016.633,776.633,77
30.07.20216.608,16026.648,20026.596,99026.612,7598
02.08.20216.657,95026.690,79986.639,31016.675,8999
03.08.20216.692,60016.749,87996.688,12016.723,8101
04.08.20216.751,14996.766,60996.730,60016.746,23
05.08.20216.750,85996.788,68996.750,85996.781,1899
06.08.20216.772,49026.832,93996.763,00986.816,96
09.08.20216.818,546.832,776.806,986.813,1802
10.08.20216.817,62996.833,12016.811,776.820,21
11.08.20216.840,27986.867,10996.821,216.857,9902
12.08.20216.861,43996.891,296.854,99026.882,4702
13.08.20216.888,486.913,66996.885,64016.896,04
16.08.20216.849,68026.863,74026.817,43026.838,77
17.08.20216.812,41996.827,49026.789,10996.819,8398
18.08.20216.824,64016.828,33016.759,74026.770,1099
19.08.20216.665,12016.671,16996.560,74026.605,8901
20.08.20216.602,95026.633,18996.567,93026.626,1099
23.08.20216.699,31986.699,31986.657,14016.683,1001
24.08.20216.717,776.717,776.634,68996.664,3101
25.08.20216.683,18026.684,216.667,256.676,48
26.08.20216.646,37016.673,93996.618,68996.666,0298
27.08.20216.658,276.682,14996.644,68026.681,9199
30.08.20216.690,27986.697,526.675,31986.687,2998
31.08.20216.692,85016.708,14016.650,89996.680,1802
01.09.20216.736,43996.784,66026.730,16996.758,6899
02.09.20216.753,18026.778,33016.747,16996.763,0801
03.09.20216.758,37996.758,37996.667,39016.689,9902
06.09.20216.704,35016.756,39996.700,45026.743,5
07.09.20216.731,35996.749,14016.721,35016.726,0698
08.09.20216.688,83986.712,04986.628,986.668,8901
09.09.20216.618,81986.708,33016.605,08986.684,7202
10.09.20216.707,33016.722,736.651,06016.663,77
13.09.20216.688,776.7226.670,85016.676,9302
14.09.20216.672,18996.677,06986.613,526.652,9702
15.09.20216.654,83016.659,276.577,026.583,6201
16.09.20216.613,716.663,41026.612,16026.622,5898
17.09.20216.679,45026.697,08016.551,62016.570,1899
20.09.20216.450,39016.471,08986.389,62016.455,8101
21.09.20216.513,756.570,12996.513,756.552,73
22.09.20216.612,10016.642,31016.595,93026.637
23.09.20216.691,08016.718,79986.667,35996.701,98
24.09.20216.675,736.678,64996.625,43026.638,46
27.09.20216.683,85016.688,75986.647,08016.650,9102
28.09.20216.634,72026.643,58016.491,41996.506,5
29.09.20216.549,41026.590,81016.538,10996.560,7998
30.09.20216.615,99026.621,756.509,236.520,0098
01.10.20216.421,10016.535,466.412,70026.517,6899
04.10.20216.484,89996.540,966.452,77986.477,6602
05.10.20216.481,72026.577,296.481,72026.576,2798
06.10.20216.509,60016.510,47026.421,64016.493,1201
07.10.20216.563,24026.616,52986.545,74026.600,1899
08.10.20216.609,50986.617,33986.559,99026.559,9902
11.10.20216.546,06986.574,22026.522,54986.570,54
12.10.20216.495,14996.548,10996.491,58016.548,1099
13.10.20216.539,60996.606,35996.510,276.597,3799
14.10.20216.651,18026.692,93996.618,796.685,21
15.10.20216.714,25986.746,81016.703,25986.727,52
18.10.20216.697,296.697,60016.642,16026.673,1001
19.10.20216.690,95026.692,14016.650,83986.669,8501
20.10.20216.636,60996.715,526.636,60996.705,6099
21.10.20216.673,14016.699,216.658,95026.686,1699
22.10.20216.720,91996.765,466.716,14996.733,6899
25.10.20216.752,986.752,986.707,31986.712,8701
26.10.20216.723,06016.775,81986.711,216.766,5098
27.10.20216.755,62996.771,18996.731,85996.753,52
28.10.20216.750,77986.804,22026.750,77986.804,2202
29.10.20216.778,796.830,33986.748,52986.830,3398
01.11.20216.870,27986.908,64996.859,43996.893,29
02.11.20216.883,06016.933,35016.879,68996.927,0298
03.11.20216.919,47026.955,10016.917,756.950,6499
04.11.20216.977,62016.993,00986.962,00986.987,79
05.11.20216.983,79987.063,39996.983,79987.040,79
08.11.20217.041,60017.067,10017.037,66997.047,48
09.11.20217.023,58017.079,58017.016,737.043,27
10.11.20217.046,16997.053,277.014,93997.045,1602
11.11.20217.038,83987.072,62997.032,35017.059,5498
12.11.20217.062,547.097,467.056,93027.091,3999
15.11.20217.090,967.136,12997.088,717.128,6299
16.11.20217.146,37017.164,277.136,29987.152,6001
17.11.20217.149,29987.167,79987.147,00987.156,8501
18.11.20217.155,04987.181,54987.136,85997.141,98
19.11.20217.172,72027.183,08017.068,43027.112,29
22.11.20217.130,24027.143,60017.087,66997.105
23.11.20217.064,37997.112,49027.002,56017.044,6201
24.11.20217.052,18027.089,10996.983,987.042,23
25.11.20217.067,60997.079,49027.047,85997.075,8701
26.11.20216.814,89996.861,14996.725,08016.739,73
29.11.20216.831,41026.841,796.760,31016.776,25
30.11.20216.679,02986.780,87996.655,85996.721,1602
01.12.20216.774,79986.902,466.750,64996.881,8701
02.12.20216.794,776.850,37016.762,74026.795,75
03.12.20216.860,736.872,796.730,62996.765,52
06.12.20216.810,93026.888,06986.776,16996.865,7798
07.12.20216.934,68027.066,95026.934,68027.065,3901
08.12.20217.064,12017.104,06017.014,56987.014,5698
09.12.20217.035,93027.044,99026.983,33017.008,23
10.12.20216.960,39017.025,87996.960,39016.991,6802
13.12.20217.004,75987.029,37996.929,12996.942,9102
14.12.20216.978,776.993,29986.891,33986.895,3101
15.12.20216.923,526.949,91996.904,93996.927,6299
16.12.20217.054,91997.054,91996.987,95027.005,0698
17.12.20216.982,06987.011,60996.884,91026.926,6299
20.12.20216.783,83016.872,756.747,68996.870,1001
21.12.20216.935,66026.967,93026.888,526.964,9902
22.12.20216.982,52987.051,66996.963,717.051,6699
23.12.20217.071,93027.119,87017.049,91997.106,1499
24.12.20217.091,60017.116,87997.086,58017.086,5801
27.12.20217.070,14017.149,14017.062,39997.140,3901
28.12.20217.141,85017.187,75987.141,66997.181,1099
29.12.20217.179,10997.201,64997.137,35017.161,52
30.12.20217.167,52987.189,83987.156,797.173,23
31.12.20217.153,66027.163,737.139,60017.153,0298