CAC 40 Index Feb 2023 Historical Data - I2R1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
CAC 40 Index Feb 2023 (I2R1)
CAC 40 Index Feb 2023 (I2R1) Historical

CAC 40 Index Feb 2023 (I2R1)

45.54

0.2397

( 0.53% )

Updated: 03:20:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.0795	2.42789413077	44.4624	45.8325	43.2865	0	0	IX
4	3.4736	8.25704865659	42.0683	45.8325	42.0683	0	0	IX
12	4.8167	11.8273206761	40.7252	45.8325	38.8389	0	0	IX
26	3.4017	8.07233947632	42.1402	45.8325	38.5896	0	0	IX
52	5.5553	13.8929041229	39.9866	45.8325	38.4506	0	0	IX
156	10.4491	29.7756234897	35.0928	45.8325	32.3015	0	0	IX
260	10.4491	29.7756234897	35.0928	45.8325	32.3015	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741195800	45.3022	1.68	3.84	44.1916	45.4993	44.1916	0
1741109400	43.6266	-0.91	-2.04	44.5196	44.5196	43.371	0
1741023000	44.5372	0.85	1.96	43.7122	44.7101	43.3872	0
1740763800	43.6825	-0.13	-0.31	43.7379	43.7379	43.2865	0
1740677400	43.8172	-0.81	-1.81	44.4624	44.4624	43.5936	0
1740591000	44.6265	0.63	1.44	43.9513	44.6328	43.9513	0
1740504600	43.993	0.07	0.16	43.8826	44.2432	43.6584	0
1740418200	43.9209	-0.03	-0.06	44.0887	44.1539	43.6587	0
1740159000	43.9471	0.1	0.23	43.9108	44.0955	43.7938	0
1740072600	43.8459	0.28	0.64	43.6557	43.9673	43.6405	0
1739986200	43.5671	-0.74	-1.67	44.2795	44.3122	43.5147	0
1739899800	44.3059	0.02	0.04	44.2275	44.4128	44.0561	0
1739813400	44.2895	0.06	0.13	44.159	44.343	44.0849	0
1739554200	44.2326	0.28	0.65	44.1404	44.4026	44.0862	0
1739467800	43.9478	0.9	2.10	43.2649	44.0107	43.2649	0
1739381400	43.0438	0.22	0.52	42.9258	43.1485	42.5809	0
1739295000	42.8193	0.41	0.96	42.3885	42.8393	42.384	0
1739208600	42.4138	0.18	0.43	42.1796	42.4879	42.1796	0
1738949400	42.231	-0.41	-0.95	42.7135	42.7875	42.2026	0
1738863000	42.6365	0.43	1.02	42.0683	42.7004	42.0683	0
1738776600	42.2045	0.18	0.43	42.0931	42.2447	41.9396	0
1738690200	42.0229	0.61	1.48	41.4454	42.0254	41.3184	0
1738603800	41.4117	-0.91	-2.15	41.6043	41.6043	40.7376	0
1738344600	42.3212	-0.07	-0.17	42.3193	42.4172	42.1654	0
1738258200	42.3929	0.57	1.35	42.0161	42.4694	42.0161	0
1738171800	41.8269	0.01	0.03	41.5953	41.9129	41.5798	0
1738085400	41.8156	-0.16	-0.38	41.7537	42.0319	41.7231	0
1737999000	41.9753	-0.26	-0.63	42.0117	42.089	41.5544	0
1737739800	42.24	0.38	0.92	42.006	42.5095	42.006	0
1737653400	41.8551	0.1	0.25	41.6783	41.8712	41.533	0
1737567000	41.7524	0.2	0.48	41.5242	42.0537	41.5242	0
1737480600	41.5521	0.1	0.25	41.34	41.5622	41.1421	0
1737394200	41.4486	0.53	1.29	40.9988	41.6876	40.9382	0
1737135000	40.9204	0.29	0.72	40.5375	41.0542	40.5375	0
1737048600	40.6279	0.6	1.51	40.0972	40.6357	40.0972	0
1736962200	40.0255	0.42	1.06	39.6851	40.3529	39.6851	0
1736875800	39.6052	0.43	1.09	39.3308	39.779	39.3308	0
1736789400	39.1782	-0.24	-0.61	39.3577	39.3577	38.8389	0
1736530200	39.4168	-0.63	-1.57	40.0313	40.1179	39.4071	0
1736443800	40.0452	0.15	0.39	39.8389	40.1071	39.6038	0
1736357400	39.8908	-0.43	-1.07	40.1609	40.2398	39.612	0
1736271000	40.3224	0.09	0.23	40.2929	40.5745	40.1244	0
1736184600	40.2287	1.17	3.00	39.1987	40.2525	39.1987	0
1735925400	39.0588	-0.19	-0.49	39.38	39.4024	38.9588	0
1735839000	39.2512	-0.18	-0.45	39.5442	39.6677	39.0386	0
1735579800	39.4292	-0.38	-0.96	39.7936	39.9179	39.3025	0
1735320600	39.8101	0.45	1.13	39.5009	39.8101	39.4106	0
1734975000	39.3634	-0.12	-0.31	39.4264	39.4359	39.2051	0
1734715800	39.4866	0.14	0.36	39.384	39.5111	38.8863	0
1734629400	39.3461	-0.95	-2.36	40.0026	40.0026	39.2877	0
1734543000	40.2951	-0.04	-0.09	40.3164	40.5189	40.2698	0
1734456600	40.3308	-0.15	-0.38	40.4482	40.4482	40.2201	0
1734370200	40.4835	-0.13	-0.31	40.6276	40.6276	40.3167	0
1734111000	40.6086	-0.08	-0.19	40.4999	40.8174	40.4769	0
1734024600	40.6858	-0.01	-0.02	40.7252	40.8146	40.5373	0
1733938200	40.6931	0.07	0.17	40.5571	40.8223	40.4872	0
1733851800	40.6232	-0.44	-1.07	40.9747	40.9747	40.5994	0
1733765400	41.061	0.05	0.11	41.001	41.2283	40.9802	0
1733506200	41.0149	0.19	0.46	40.8939	41.2773	40.8517	0

CAC 40 Index Feb 2023

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions