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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.656,6591
KAPANIŞ 7.654,8007

En Düşük

DÜŞÜK 7.029,9102

En Yüksek

YÜKSEK 8.259,1904
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20247.577,33017.610,10017.482,06017.530,8599
03.01.20247.522,81017.532,60017.380,06017.411,8599
04.01.20247.419,85017.455,37017.410,18027.450,6299
05.01.20247.398,39997.441,10017.350,29987.420,6899
08.01.20247.406,24027.451,16997.376,20027.450,2402
09.01.20247.457,25987.460,18027.400,62017.426,6201
10.01.20247.428,25987.454,31987.409,52987.426,0801
11.01.20247.466,10997.479,41997.382,87997.387,6201
12.01.20247.412,68027.478,66027.408,467.465,1401
15.01.20247.467,79987.479,277.401,06987.411,6802
16.01.20247.364,10997.399,297.343,527.398
17.01.20247.313,25987.323,257.281,10017.318,6899
18.01.20247.346,717.409,64017.326,45027.401,3501
19.01.20247.446,81987.446,81987.350,68027.371,6401
22.01.20247.436,60997.453,217.390,68027.413,25
23.01.20247.449,37997.449,37997.373,22027.388,04
24.01.20247.414,75987.466,91997.403,87017.455,6401
25.01.20247.448,04987.466,277.410,89017.464,2002
26.01.20247.555,04987.645,74027.553,64997.634,1401
29.01.20247.643,047.649,18997.620,52987.640,8101
30.01.20247.660,64997.686,02987.644,737.677,4702
31.01.20247.691,66027.702,95027.653,45027.656,75
01.02.20247.590,14997.620,93027.570,06987.588,75
02.02.20247.624,45027.644,12997.588,57.592,2598
05.02.20247.591,777.606,12017.558,237.589,96
06.02.20247.634,18997.641,62997.592,08987.638,9702
07.02.20247.632,83987.652,85017.610,18027.611,2598
08.02.20247.628,60017.685,467.607,467.665,6299
09.02.20247.652,45027.668,18997.617,74027.647,52
12.02.20247.674,14017.693,08017.663,37997.689,7998
13.02.20247.689,04987.691,18997.598,027.625,3101
14.02.20247.610,06017.681,02987.610,06017.677,3501
15.02.20247.724,49027.752,35017.724,49027.743,4199
16.02.20247.774,39017.800,91027.756,58017.768,1802
19.02.20247.742,87017.769,12997.727,967.768,5498
20.02.20247.764,57.804,547.757,49027.795,2202
21.02.20247.802,047.821,93027.788,68027.812,0898
22.02.20247.875,87997.923,967.855,00987.911,6001
23.02.20247.921,95027.976,39997.907,83987.966,6802
26.02.20247.950,14997.953,14997.922,89017.929,8198
27.02.20247.926,68027.955,487.917,08017.948,3999
28.02.20247.947,237.956,737.931,66997.954,3901
29.02.20247.972,85997.977,68027.927,43027.927,4302
01.03.20247.950,66027.964,77987.900,487.934,1699
04.03.20247.934,35017.956,41027.916,717.956,4102
05.03.20247.946,89017.963,967.923,717.932,8198
06.03.20247.925,797.969,45027.919,37017.954,7402
07.03.20247.925,41028.029,37017.905,41028.016,2202
08.03.20248.018,10018.048,08988.008,048.028,0098
11.03.20247.985,37018.025,41027.984,06018.019,73
12.03.20248.052,16028.094,06988.000,238.087,48
13.03.20248.104,33988.156,64018.090,31018.137,5801
14.03.20248.158,278.218,07038.153,68998.161,4199
15.03.20248.163,18998.212,69048.155,68998.164,3501
18.03.20248.175,988.184,33988.134,14018.148,1401
19.03.20248.145,58.202,36048.140,60018.201,0498
20.03.20248.149,718.168,238.125,64998.161,4102
21.03.20248.228,718.229,258.139,528.179,7202
22.03.20248.149,238.179,31988.129,16998.151,9199
25.03.20248.147,79988.165,95028.101,83018.151,6001
26.03.20248.160,64018.188,52988.136,64018.184,75
27.03.20248.186,06988.230,37998.174,25988.204,8096
28.03.20248.216,76958.253,58988.205,80968.205,8096
02.04.20248.195,65048.253,04988.121,39018.130,0498
03.04.20248.144,968.160,048.120,95028.153,23
04.04.20248.154,41028.189,66028.137,988.151,5498
05.04.20248.050,258.062,00988.019,298.061,3101
08.04.20248.050,028.145,22028.049,50988.119,2998
09.04.20248.090,47028.103,20028.032,278.049,1699
10.04.20248.101,048.101,47027.976,00988.045,3799
11.04.20248.048,16028.092,81987.974,06018.023,7402
12.04.20248.092,45028.118,027.980,39018.010,8301
15.04.20248.051,25988.126,37998.028,83988.045,1099
16.04.20247.899,35997.975,967.899,35997.932,6099
17.04.20247.958,528.060,99027.9587.981,5098
18.04.20248.013,91028.039,18997.976,39998.023,2598
19.04.20247.971,68028.039,487.946,83988.022,4102
22.04.20248.068,14018.071,81018.007,45028.040,3599
23.04.20248.064,31988.111,16998.052,56988.105,7798
24.04.20248.105,22028.146,968.078,778.091,8599
25.04.20248.094,54988.095,43027.955,50988.016,6499
26.04.20248.072,238.114,62998.024,62018.088,2402
29.04.20248.116,43028.1288.065,14998.065,1499
30.04.20248.073,64018.081,717.971,79987.984,9302
02.05.20247.954,00987.956,527.908,62997.914,6499
03.05.20247.943,87018.003,95027.921,217.957,5698
06.05.20247.975,85998.033,237.961,45027.996,6401
07.05.20248.036,758.077,64018.006,31018.075,6802
08.05.20248.093,62018.157,488.089,27988.131,4102
09.05.20248.123,91998.191,91998.114,87998.187,6499
10.05.20248.232,65048.259,19048.211,20028.219,1397
13.05.20248.211,07038.223,80968.186,778.209,2803
14.05.20248.213,80968.233,17978.187,68998.225,7998
15.05.20248.241,67978.253,09968.203,40048.239,9902
16.05.20248.239,76958.239,76958.183,18998.188,4902
17.05.20248.176,798.192,91998.135,79988.167,5
20.05.20248.178,62998.221,29988.175,468.195,9697
21.05.20248.163,16998.167,58.097,988.141,46
22.05.20248.128,58018.128,58018.078,58.092,1099
23.05.20248.104,31018.135,81018.082,488.102,3301
24.05.20248.053,798.104,06988.042,29988.094,9702
27.05.20248.088,33988.132,49028.086,75988.132,4902
28.05.20248.134,72028.148,75988.041,028.057,7998
29.05.20248.033,56018.040,02987.926,41997.935,0298
30.05.20247.914,85017.981,08017.914,16997.978,5098
31.05.20247.972,54987.996,89017.960,16997.992,8701
03.06.20248.069,62018.072,31017.995,08017.998,02
04.06.20247.974,43997.984,257.914,277.937,8999
05.06.20247.983,02988.036,39997.957,91998.006,5698
06.06.20248.044,298.055,528.015,68998.040,1201
07.06.20248.046,91998.048,58987.943,298.001,7998
10.06.20247.812,527.893,987.812,527.893,98
11.06.20247.921,08987.931,72027.759,83987.789,21
12.06.20247.813,777.875,18027.802,00987.864,7002
13.06.20247.855,37017.858,31987.692,72027.708,02
14.06.20247.685,57.686,89017.464,83987.503,27
17.06.20247.539,02987.580,93997.482,37997.571,5698
18.06.20247.636,68997.641,12017.564,027.628,7998
19.06.20247.617,35017.626,12997.566,08987.570,2002
20.06.20247.585,987.682,64017.577,91997.671,3398
21.06.20247.653,14017.673,737.601,81987.628,5698
24.06.20247.633,99027.725,27987.629,277.706,8901
25.06.20247.648,14017.671,06017.617,16027.662,2998
26.06.20247.703,79987.707,14997.559,62997.609,1499
27.06.20247.619,10017.626,37997.522,16027.530,7202
28.06.20247.544,39997.544,39997.456,47027.479,3999
01.07.20247.517,64997.543,14997.477,277.538,29
02.07.20247.579,64017.662,06017.566,41027.632,0801
03.07.20247.677,33987.701,35017.667,04987.695,7798
04.07.20247.720,547.738,18997.643,68997.675,6201
05.07.20247.720,547.738,18997.643,68997.675,6201
08.07.20247.637,89017.746,06017.627,45027.627,4502
09.07.20247.595,97027.601,85017.484,62017.508,6602
10.07.20247.525,18027.580,12017.487,39017.573,5498
11.07.20247.613,08987.645,987.5777.627,1299
12.07.20247.664,93997.737,16027.659,08987.724,3198
15.07.20247.682,33987.712,85017.618,737.632,71
16.07.20247.583,57.603,41997.556,54987.580,0298
17.07.20247.556,12997.603,467.524,87997.570,8101
18.07.20247.606,24027.653,22027.559,10017.586,5498
19.07.20247.565,87997.570,33017.513,66027.534,52
22.07.20247.573,41027.650,93027.566,547.622,02
23.07.20247.628,027.661,777.572,987.598,6299
24.07.20247.500,66997.539,95027.464,10017.513,73
25.07.20247.416,70027.430,93997.341,257.427,02
26.07.20247.444,41027.526,277.427,47027.517,6802
29.07.20247.547,45027.547,64017.429,43027.443,8398
30.07.20247.461,60997.501,56017.450,93027.474,9399
31.07.20247.565,10017.584,49027.518,47027.531,4902
01.08.20247.478,14017.487,12017.358,08987.370,4502
02.08.20247.330,60017.350,297.227,797.251,7998
05.08.20247.099,58987.158,60017.029,91027.148,9902
06.08.20247.160,06987.184,297.070,027.130,04
07.08.20247.161,93997.287,85017.145,87997.266,0098
08.08.20247.223,00987.262,08017.168,99027.247,4502
09.08.20247.259,70027.319,50987.233,68997.269,71
12.08.20247.296,83987.307,45027.234,20027.250,6699
13.08.20247.277,70027.282,85017.222,08017.275,8701
14.08.20247.330,16027.333,35997.295,89017.333,3599
15.08.20247.356,06987.437,33987.318,14017.423,3701
16.08.20247.442,29987.460,33017.421,487.449,7002
19.08.20247.445,31017.484,41997.444,72027.484,1699
20.08.20247.518,70027.531,70027.481,66997.485,73
21.08.20247.486,91027.530,487.486,91027.524,7202
22.08.20247.527,967.568,62997.523,52987.524,1099
23.08.20247.544,737.583,57.534,29987.577,04
26.08.20247.578,027.608,31987.577,62997.590,3701
27.08.20247.601,277.625,08017.565,77987.565,7798
28.08.20247.587,47027.611,91997.577,66997.577,6699
29.08.20247.577,16997.644,68027.576,35997.640,9502
30.08.20247.645,52987.693,81987.630,95027.630,9502
02.09.20247.628,85997.649,10017.572,777.646,4199
03.09.20247.659,81017.671,52987.564,99027.575,1001
04.09.20247.490,10017.530,83017.482,39997.500,9702
05.09.20247.464,27987.498,08017.431,967.431,96
06.09.20247.424,08987.466,14017.341,93027.352,2998
09.09.20247.376,72027.445,04987.369,89997.425,2598
10.09.20247.414,39997.476,547.386,52987.407,5498
11.09.20247.419,047.452,68027.363,31017.396,8301
12.09.20247.478,91027.484,16027.391,547.435,0698
13.09.20247.441,56017.490,83987.438,64997.465,25
16.09.20247.432,16997.480,60017.430,06017.449,4399
17.09.20247.485,14017.523,87017.473,89997.487,4199
18.09.20247.489,85017.495,31017.444,18027.444,8999
19.09.20247.557,047.615,41027.520,08017.615,4102
20.09.20247.597,527.603,20027.500,25987.500,2598
23.09.20247.499,91997.518,777.456,43997.508,0801
24.09.20247.608,47027.634,237.575,35997.604,0098
25.09.20247.549,25987.595,777.546,85997.565,6201
26.09.20247.663,02987.742,08987.652,60997.742,0898
27.09.20247.762,45027.804,64017.743,87997.791,79
30.09.20247.748,06987.763,89017.634,81987.635,75
01.10.20247.623,33017.654,58017.547,12017.574,0698
02.10.20247.594,81017.623,31987.548,987.577,5898
03.10.20247.555,237.555,24027.458,49027.477,7798
04.10.20247.464,87017.571,75987.460,297.541,3599
07.10.20247.571,97027.585,33017.509,87017.576,02
08.10.20247.480,35997.542,04987.475,77987.521,3198
09.10.20247.527,02987.567,58017.504,62997.560,0898
10.10.20247.543,39997.563,35997.515,89997.541,5898
11.10.20247.530,87997.587,527.504,047.577,8901
14.10.20247.583,487.613,14997.544,547.602,0601
15.10.20247.595,06017.601,52987.511,24027.521,9702
16.10.20247.420,85017.511,10017.420,85017.492
17.10.20247.510,12997.624,22027.507,95027.583,73
18.10.20247.566,87017.644,04987.566,87017.613,0498
21.10.20247.579,08017.620,467.529,68027.536,23
22.10.20247.517,02987.545,35997.472,16027.535,1001
23.10.20247.493,257.544,70027.468,58017.497,48
24.10.20247.527,64017.565,39017.503,027.503,2798
25.10.20247.489,87017.518,757.459,41027.497,54
28.10.20247.542,12997.580,68027.494,93027.556,9399
29.10.20247.593,85997.618,31987.506,527.511,1099
30.10.20247.452,10017.470,68997.377,39017.428,3599
31.10.20247.384,10017.393,257.315,97027.350,3701
01.11.20247.364,08017.434,25987.358,20027.409,1099
04.11.20247.386,31987.445,967.371,717.371,71
05.11.20247.377,58017.414,81987.3507.407,1499
06.11.20247.444,37017.572,14017.338,35017.369,6099
07.11.20247.373,18997.4507.354,27987.425,6001
08.11.20247.440,12017.440,95027.330,217.338,6699
11.11.20247.395,08987.452,60017.387,527.426,8799
12.11.20247.346,72027.365,27987.217,77987.226,98
13.11.20247.217,49027.256,47027.158,257.216,8301
14.11.20247.247,91997.319,08987.220,04987.311,7998
15.11.20247.256,58017.319,52987.236,487.269,6299
18.11.20247.274,39997.289,77987.234,58987.278,23
19.11.20247.287,467.301,18997.134,83017.229,6401
20.11.20247.272,737.280,39017.188,41997.198,4502
21.11.20247.185,20027.223,60017.131,217.213,3198
22.11.20247.250,64017.271,06017.156,237.255,0098
25.11.20247.329,487.333,237.239,37997.257,4702
26.11.20247.201,64997.256,77987.185,49027.194,5098
27.11.20247.150,027.156,41997.091,14997.143,0298
28.11.20247.170,91027.207,06987.161,72027.179,25
29.11.20247.151,29987.241,06987.147,74027.235,1099
02.12.20247.147,37017.275,97027.146,027.236,8901
03.12.20247.244,74027.319,87017.228,91997.255,4199
04.12.20247.261,72027.322,85997.257,43027.303,2798
05.12.20247.282,72027.3517.282,72027.330,54
06.12.20247.334,277.444,72027.334,14017.426,8799
09.12.20247.484,57.511,027.444,81017.480,1401
10.12.20247.458,297.460,237.384,87997.394,7798
11.12.20247.372,24027.437,58017.367,10997.423,3999
12.12.20247.454,717.455,20027.410,737.420,9399
13.12.20247.408,16027.460,60997.388,60017.409,5698
16.12.20247.382,24027.394,33987.339,31017.357,0801
17.12.20247.321,93997.381,14017.316,487.365,7002
18.12.20247.379,33017.397,35017.360,06017.384,6201
19.12.20247.289,10997.326,81017.261,27987.294,3701
20.12.20247.244,14997.289,33017.194,49027.274,48
23.12.20247.259,37017.291,68997.233,18997.272,3198
24.12.20247.296,68997.316,58987.282,68997.282,6899
27.12.20247.289,547.355,37017.278,41997.355,3701
30.12.20247.325,57.372,64997.299,39017.313,5601
31.12.20247.289,797.381,25987.287,14017.380,7402