Historique CAC40

Historique des valeurs du CAC40 et de la variation non officielle IHR

Retrouvez les valeurs historiques des variations officielles et non officielles IHR du CAC40

Valeurs en date du : 2017-09-22 17:45:05



Nom+Bas
(09/03/09)
+Bas postérieur
au 09/03/09
CoursVariation
officielle
(en %)
Volume
JOUR
Flottant
Variation non officielle
 IHR (en %)
CAC 402519.295281.290.27 72 700 37721 908 388 4550.0009








ACCOR17.1717.0341.000.29 662 338164 521 0040.0012
AIR LIQUIDE42.96109.750.41 882 984108 702 2400.0033
AIRBUS10.2077.34-0.28 2 421 931569 990 116-0.0012
ARCELORMITTAL43.018.4421.66-1.48 8 509 328588 616 487-0.0214
ATOS17.961.72129.100.16 218 81490 369 9300.0004
AXA5.8824.960.36 4 045 2851 815 666 9150.0008
BOUYGUES22.5017.6039.050.40 1 050 878100 763 5240.0042
CAPGEMINI21.7899.000.00 492 605148 733 2250.0000
CARREFOUR22.7213.0616.550.15 3 002 182507 259 0300.0009
CREDIT AGRICOLE SA5.812.8815.170.03 3 975 596246 757 2620.0005
DANONE33.8131.7766.700.42 1 403 460436 632 4700.0013
ENGIE24.7611.2214.390.74 3 416 3601 448 507 5250.0017
ESSILOR INTL26.31103.850.48 470 48817 911 1340.0126
KERING (Ex: PPR)0.00153.50334.951.13 158 98767 811 9950.0026
LAFARGEHOLCIM N26.5632.2650.870.02 141 037384 719 6650.0000
LEGRAND11.7259.84-0.15 418 491217 982 830-0.0003
LVMH MOET VUITTON38.94230.400.24 418 774270 361 8670.0004
MICHELIN N23.14124.150.32 388 40795 699 2000.0013
ORANGE (ex: FRANCE TELECOM)16.937.0913.780.07 6 748 1701 640 722 8100.0003
PERNOD RICARD41.8836.65115.350.57 495 82423 834 8580.0119
PEUGEOT10.423.6419.59-0.03 2 046 79830 764 159-0.0020
PUBLICIS GRP18.5518.7858.070.50 615 744189 876 6810.0016
RENAULT10.6281.51-0.83 931 784453 460 550-0.0017
SAFRAN6.996.7084.98-0.02 924 805286 290 810-0.0001
SAINT-GOBAIN17.9749.750.12 1 031 017584 461 5130.0002
SANOFI40.3084.120.30 2 284 8351 036 970 1860.0007
SOCIETE GENERALE18.0115.0048.910.29 2 713 906584 461 5130.0013
SODEXO33.67103.501.47 301 27282 640 0030.0054
SOLVAY39.48125.55-0.71 131 67270 100 775-0.0013
TECHNIPFMC0.0022.58-0.83 1 006 864356 303 275-0.0023
TOTAL34.5930.3745.940.11 5 282 1502 238 132 5400.0003
UNIBAIL-RODAMCO86.88205.00-0.12 155 73679 464 490-0.0002
VALEO1.0262.621.26 785 537197 795 2830.0050
VEOLIA ENVIRONNEM.15.837.3719.381.36 2 115 681470 240 6170.0061
VINCI25.5464.6580.18-0.43 831 14442 725 696-0.0084
VIVENDI18.5512.0120.75-0.88 4 075 797250 124 103-0.0143