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 : 2017-11-17 17:45:03



Nom+Bas
(09/03/09)
+Bas postérieur
au 09/03/09
CoursVariation
officielle
(en %)
Volume
JOUR
Flottant
Variation non officielle
 IHR (en %)
CAC 402519.295319.17-0.32 90 496 62921 908 388 455-0.0013








ACCOR17.1717.0341.640.52 751 997164 521 0040.0024
AIR LIQUIDE42.96105.10-0.28 808 162108 702 240-0.0021
AIRBUS10.2084.88-0.71 1 303 346569 990 116-0.0016
ARCELORMITTAL43.018.4423.68-0.32 4 731 268588 616 487-0.0026
ATOS17.961.72125.45-0.48 195 63090 369 930-0.0010
AXA5.8825.140.14 6 437 1301 815 666 9150.0005
BOUYGUES22.5017.6042.50-1.25 1 834 410100 763 524-0.0228
CAPGEMINI21.7899.75-1.72 530 799148 733 225-0.0061
CARREFOUR22.7213.0616.56-0.87 4 277 155507 259 030-0.0073
CREDIT AGRICOLE SA5.812.8814.05-0.35 5 362 645246 757 262-0.0076
DANONE33.8131.7768.92-0.45 1 404 691436 632 470-0.0014
ENGIE24.7611.2214.31-1.28 5 680 0051 448 507 525-0.0050
ESSILOR INTL26.31106.60-0.37 590 01117 911 134-0.0122
KERING (Ex: PPR)0.00153.50385.850.05 168 63867 811 9950.0001
LAFARGEHOLCIM N26.5632.2647.140.19 304 587384 719 6650.0002
LEGRAND11.7262.16-0.62 712 753217 982 830-0.0020
LVMH MOET VUITTON38.94246.60-0.14 772 082270 361 867-0.0004
MICHELIN N23.14117.45-0.76 461 56495 699 200-0.0037
ORANGE (ex: FRANCE TELECOM)16.937.0914.110.28 7 062 2101 640 722 8100.0012
PERNOD RICARD41.8836.65128.150.35 512 22523 834 8580.0075
PEUGEOT10.423.6418.61-2.79 5 101 91630 764 159-0.4627
PUBLICIS GRP18.5518.7854.011.75 885 150189 876 6810.0082
RENAULT10.6284.97-0.33 1 050 659453 460 550-0.0008
SAFRAN6.996.7087.21-0.84 815 085286 290 810-0.0024
SAINT-GOBAIN17.9747.83-1.02 1 415 830584 461 513-0.0025
SANOFI40.3075.43-0.71 2 164 7501 036 970 186-0.0015
SOCIETE GENERALE18.0115.0043.29-0.22 3 604 144584 461 513-0.0014
SODEXO33.67105.401.44 600 21982 640 0030.0105
SOLVAY39.48120.90-0.08 191 62570 100 775-0.0002
TECHNIPFMC0.0022.741.45 1 702 306356 303 2750.0069
TOTAL34.5930.3746.29-0.03 5 571 2542 238 132 540-0.0001
UNIBAIL-RODAMCO86.88217.65-0.34 251 95979 464 490-0.0011
VALEO1.0258.20-0.17 558 975197 795 283-0.0005
VEOLIA ENVIRONNEM.15.837.3720.97-0.38 2 149 409470 240 617-0.0017
VINCI25.5464.6584.86-0.86 1 180 11542 725 696-0.0238
VIVENDI18.5512.0122.614.39 11 434 471250 124 1030.2007