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 : 2018-01-18 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 402519.295494.830.02 83 426 953131 894 1600.0127








ACCOR17.1717.0345.24-0.24 1 544 749164 636 632-0.0023
AIR LIQUIDE42.96109.800.83 805 554815 717 1590.0008
AIRBUS10.2090.400.74 2 656 032355 331 0370.0055
ARCELORMITTAL43.018.4429.850.24 3 442 6662 261 074 5760.0004
ATOS17.961.72127.300.08 301 52379 445 1440.0003
AXA5.8827.262.04 8 565 469186 234 4400.0938
BOUYGUES22.5017.6045.750.26 768 65942 968 7490.0047
CAPGEMINI21.78106.550.47 451 226252 411 0990.0008
CARREFOUR22.7213.0618.223.03 9 454 660119 729 3450.2393
CREDIT AGRICOLE SA5.812.8815.270.49 4 349 522569 990 1160.0037
DANONE33.8131.7769.420.43 1 529 157588 616 4870.0011
ENGIE24.7611.2214.44-0.79 6 209 83990 685 541-0.0541
ESSILOR INTL26.31110.10-1.30 654 3361 815 522 031-0.0005
KERING (Ex: PPR)0.00153.50400.80-0.40 148 27321 223 361-0.0028
L'OREAL47.55183.40-0.54 560 05197 347 553-0.0031
LAFARGEHOLCIM N26.5632.2650.521.10 135 280143 202 0340.0010
LEGRAND11.7266.480.42 335 686414 994 9030.0003
LVMH MOET VUITTON38.94238.75-1.49 638 297246 757 262-0.0039
MICHELIN N23.14127.90-1.39 703 297436 632 470-0.0022
ORANGE (ex: FRANCE TELECOM)16.937.0914.46-0.58 5 300 2831 448 507 525-0.0021
PERNOD RICARD41.8836.65130.95-0.04 546 5156 973 407-0.0031
PEUGEOT10.423.6418.320.22 2 284 54268 014 0430.0074
PUBLICIS GRP18.5518.7857.680.95 666 504236 382 9420.0027
RENAULT10.6289.21-0.47 704 364360 261 230-0.0009
SAFRAN6.996.7091.181.20 772 912202 579 8450.0046
SAINT-GOBAIN17.9747.85-0.07 963 358270 023 565-0.0002
SANOFI40.3072.37-0.69 2 429 36795 735 259-0.0175
SCHNEIDER E.SE21.9475.200.78 1 772 8451 641 254 9220.0008
SOCIETE GENERALE18.0115.0045.13-0.34 3 888 065121 616 173-0.0109
SODEXO33.67109.450.46 265 31930 492 7110.0040
SOLVAY39.48119.151.10 212 503188 333 5310.0012
STMICROELECTR18.3520.383.79 3 121 453172 583 5250.0685
TECHNIPFMC0.0027.350.07 984 132285 373 3450.0002
TOTAL34.5930.3747.59-0.62 5 702 316462 135 918-0.0077
UNIBAIL-RODAMCO86.88202.70-1.27 321 1271 038 675 218-0.0004
VALEO1.0265.000.53 524 525422 611 6200.0007
VEOLIA ENVIRONNEM.15.837.3720.89-0.95 1 996 970584 138 428-0.0032
VINCI25.5464.6587.40-0.02 1 108 78782 640 003-0.0003
VIVENDI18.5512.0123.26-1.23 3 633 74066 988 008-0.0667