Fichiers publics, 11 Mar 2012

CAC40 (XLS)

Identifiant du fichier:: 00025357
Nom original:: CAC40.xls
Type de fichier:: XLS - Microsoft Excel
Taille:: 1.06 MB
Envoyé le:: 11/03/2012 à 12:42
Vues:: 4143 vues

Télécharger

Aperçu texte

CODE LIBELLE DATE PREMIER PLUS HAUT PLUS BAS DERNIER VOLUME i j 40979.0 40979.0_2 1.0 n PREMIER_2 PLUS HAUT_2 PLUS BAS_2 DERNIER_2 derniere 2.0 lundi
FR0003500008 CAC40            bornage hebdo hebdo hebdo du jour fin de 3.0 mardi
FR0003500008 CAC40 2009-12-14 3839.75 3846.75 3811.62 3830.44  joursem jour suivant jour suivant   semaine     semaine 4.0 mercredi
FR0003500008 CAC40 2009-12-15 3834.53 3843.13 3793.65 3834.09   prevu dans historique         5.0 jeudi
FR0003500008 CAC40 2009-12-16 3837.11 3878.2 3836.28 3875.82       entamée      6.0 vendredi
FR0003500008 CAC40 2009-12-17 3847.99 3864.05 3820.88 3830.82  5.0 40165.0 40165.0  jeudi entamée       
FR0003500008 CAC40 2009-12-18 3833.72 3871.0 3794.44 3794.44  6.0 40168.0 40168.0  vendredi fin       
FR0003500008 CAC40 2009-12-21 3807.84 3873.88 3802.13 3872.06  2.0 40169.0 40169.0  lundi debut 3807.84 3873.88 3802.13 3872.06 0.0  
FR0003500008 CAC40 2009-12-22 3878.86 3918.67 3876.82 3898.38  3.0 40170.0 40170.0  mardi entamée 3807.84 3918.67 3802.13 3898.38 0.0  
FR0003500008 CAC40 2009-12-23 3923.31 3930.76 3898.82 3910.75  4.0 40171.0 40171.0  mercredi entamée 3807.84 3930.76 3802.13 3910.75 0.0  
FR0003500008 CAC40 2009-12-24 3909.43 3922.93 3909.43 3912.73  5.0 40172.0 40175.0 dates à verifier jeudi fin 3807.84 3930.76 3802.13 3912.73 40171.0  
FR0003500008 CAC40 2009-12-28 3939.66 3951.78 3934.36 3947.15  2.0 40176.0 40176.0  lundi debut 3939.66 3951.78 3934.36 3947.15 40171.0  
FR0003500008 CAC40 2009-12-29 3959.03 3976.92 3949.97 3959.98  3.0 40177.0 40177.0  mardi entamée 3939.66 3976.92 3934.36 3959.98 40171.0  
FR0003500008 CAC40 2009-12-30 3953.3 3967.16 3928.2 3935.5  4.0 40178.0 40178.0  mercredi entamée 3939.66 3976.92 3928.2 3935.5 40171.0  
FR0003500008 CAC40 2009-12-31 3952.53 3959.2 3936.33 3936.33  5.0 40179.0 40182.0 dates à verifier jeudi fin 3939.66 3976.92 3928.2 3936.33 40178.0  
FR0003500008 CAC40 2010-01-04 3952.21 4013.97 3950.61 4013.97  2.0 40183.0 40183.0  lundi debut 3952.21 4013.97 3950.61 4013.97 40178.0  
FR0003500008 CAC40 2010-01-05 4012.43 4028.34 3993.33 4012.91  3.0 40184.0 40184.0  mardi entamée 3952.21 4028.34 3950.61 4012.91 40178.0  
FR0003500008 CAC40 2010-01-06 4014.45 4022.94 3996.8 4017.67  4.0 40185.0 40185.0  mercredi entamée 3952.21 4028.34 3950.61 4017.67 40178.0  
FR0003500008 CAC40 2010-01-07 4005.96 4032.24 3983.9 4024.8  5.0 40186.0 40186.0  jeudi entamée 3952.21 4032.24 3950.61 4024.8 40178.0  
FR0003500008 CAC40 2010-01-08 4042.64 4051.41 4013.34 4045.14  6.0 40189.0 40189.0  vendredi fin 3952.21 4051.41 3950.61 4045.14 40186.0  
FR0003500008 CAC40 2010-01-11 4071.4 4088.18 4039.33 4043.09  2.0 40190.0 40190.0  lundi debut 4071.4 4088.18 4039.33 4043.09 40186.0  
FR0003500008 CAC40 2010-01-12 4044.19 4049.48 3980.2 4000.05  3.0 40191.0 40191.0  mardi entamée 4071.4 4088.18 3980.2 4000.05 40186.0  
FR0003500008 CAC40 2010-01-13 3979.94 4007.86 3979.15 4000.86  4.0 40192.0 40192.0  mercredi entamée 4071.4 4088.18 3979.15 4000.86 40186.0  
FR0003500008 CAC40 2010-01-14 4029.2 4029.71 3993.5 4015.77  5.0 40193.0 40193.0  jeudi entamée 4071.4 4088.18 3979.15 4015.77 40186.0  
FR0003500008 CAC40 2010-01-15 4030.94 4044.08 3949.9 3954.38  6.0 40196.0 40196.0  vendredi fin 4071.4 4088.18 3949.9 3954.38 40193.0  
FR0003500008 CAC40 2010-01-18 3971.17 3982.79 3954.28 3977.46  2.0 40197.0 40197.0  lundi debut 3971.17 3982.79 3954.28 3977.46 40193.0  
FR0003500008 CAC40 2010-01-19 3968.73 4019.88 3930.91 4009.67  3.0 40198.0 40198.0  mardi entamée 3971.17 4019.88 3930.91 4009.67 40193.0  
FR0003500008 CAC40 2010-01-20 3996.36 4013.48 3915.96 3928.95  4.0 40199.0 40199.0  mercredi entamée 3971.17 4019.88 3915.96 3928.95 40193.0  
FR0003500008 CAC40 2010-01-21 3955.78 3966.2 3862.16 3862.16  5.0 40200.0 40200.0  jeudi entamée 3971.17 4019.88 3862.16 3862.16 40193.0  
FR0003500008 CAC40 2010-01-22 3840.06 3859.65 3786.29 3820.78  6.0 40203.0 40203.0  vendredi fin 3971.17 4019.88 3786.29 3820.78 40200.0  
FR0003500008 CAC40 2010-01-25 3793.63 3833.44 3780.5 3781.85  2.0 40204.0 40204.0  lundi debut 3793.63 3833.44 3780.5 3781.85 40200.0  
FR0003500008 CAC40 2010-01-26 3748.03 3807.48 3741.36 3807.04  3.0 40205.0 40205.0  mardi entamée 3793.63 3833.44 3741.36 3807.04 40200.0  
FR0003500008 CAC40 2010-01-27 3769.66 3793.63 3737.29 3759.8  4.0 40206.0 40206.0  mercredi entamée 3793.63 3833.44 3737.29 3759.8 40200.0  
FR0003500008 CAC40 2010-01-28 3812.19 3812.19 3688.79 3688.79  5.0 40207.0 40207.0  jeudi entamée 3793.63 3833.44 3688.79 3688.79 40200.0  
FR0003500008 CAC40 2010-01-29 3712.02 3768.39 3696.0 3739.46  6.0 40210.0 40210.0  vendredi fin 3793.63 3833.44 3688.79 3739.46 40207.0  
FR0003500008 CAC40 2010-02-01 3713.17 3774.36 3702.01 3762.01  2.0 40211.0 40211.0  lundi debut 3713.17 3774.36 3702.01 3762.01 40207.0  
FR0003500008 CAC40 2010-02-02 3766.83 3819.07 3737.72 3812.13  3.0 40212.0 40212.0  mardi entamée 3713.17 3819.07 3702.01 3812.13 40207.0  
FR0003500008 CAC40 2010-02-03 3819.77 3831.38 3784.32 3793.47  4.0 40213.0 40213.0  mercredi entamée 3713.17 3831.38 3702.01 3793.47 40207.0  
FR0003500008 CAC40 2010-02-04 3792.42 3806.21 3685.57 3689.25  5.0 40214.0 40214.0  jeudi entamée 3713.17 3831.38 3685.57 3689.25 40207.0  
FR0003500008 CAC40 2010-02-05 3665.91 3673.71 3563.76 3563.76  6.0 40217.0 40217.0  vendredi fin 3713.17 3831.38 3563.76 3563.76 40214.0  
FR0003500008 CAC40 2010-02-08 3595.38 3616.67 3545.91 3607.27  2.0 40218.0 40218.0  lundi debut 3595.38 3616.67 3545.91 3607.27 40214.0  
FR0003500008 CAC40 2010-02-09 3598.66 3633.59 3583.54 3612.76  3.0 40219.0 40219.0  mardi entamée 3595.38 3633.59 3545.91 3612.76 40214.0  
FR0003500008 CAC40 2010-02-10 3638.39 3673.63 3617.72 3635.61  4.0 40220.0 40220.0  mercredi entamée 3595.38 3673.63 3545.91 3635.61 40214.0  
FR0003500008 CAC40 2010-02-11 3659.95 3675.64 3581.86 3616.75  5.0 40221.0 40221.0  jeudi entamée 3595.38 3675.64 3545.91 3616.75 40214.0  
FR0003500008 CAC40 2010-02-12 3647.27 3661.04 3579.4 3599.07  6.0 40224.0 40224.0  vendredi fin 3595.38 3675.64 3545.91 3599.07 40221.0  
FR0003500008 CAC40 2010-02-15 3621.41 3641.98 3599.63 3609.22  2.0 40225.0 40225.0  lundi debut 3621.41 3641.98 3599.63 3609.22 40221.0  
FR0003500008 CAC40 2010-02-16 3641.42 3669.04 3602.31 3669.04  3.0 40226.0 40226.0  mardi entamée 3621.41 3669.04 3599.63 3669.04 40221.0  
FR0003500008 CAC40 2010-02-17 3707.18 3748.66 3700.19 3725.21  4.0 40227.0 40227.0  mercredi entamée 3621.41 3748.66 3599.63 3725.21 40221.0  
FR0003500008 CAC40 2010-02-18 3719.06 3752.05 3711.31 3747.83  5.0 40228.0 40228.0  jeudi entamée 3621.41 3752.05 3599.63 3747.83 40221.0  
FR0003500008 CAC40 2010-02-19 3711.86 3772.67 3707.19 3769.54  6.0 40231.0 40231.0  vendredi fin 3621.41 3772.67 3599.63 3769.54 40228.0  
FR0003500008 CAC40 2010-02-22 3780.68 3781.98 3752.88 3756.7  2.0 40232.0 40232.0  lundi debut 3780.68 3781.98 3752.88 3756.7 40228.0  
FR0003500008 CAC40 2010-02-23 3780.34 3791.56 3696.49 3707.06  3.0 40233.0 40233.0  mardi entamée 3780.68 3791.56 3696.49 3707.06 40228.0  
FR0003500008 CAC40 2010-02-24 3713.44 3727.81 3683.81 3715.68  4.0 40234.0 40234.0  mercredi entamée 3780.68 3791.56 3683.81 3715.68 40228.0  
FR0003500008 CAC40 2010-02-25 3694.56 3724.69 3633.81 3640.77  5.0 40235.0 40235.0  jeudi entamée 3780.68 3791.56 3633.81 3640.77 40228.0  
FR0003500008 CAC40 2010-02-26 3680.61 3710.31 3648.34 3708.8  6.0 40238.0 40238.0  vendredi fin 3780.68 3791.56 3633.81 3708.8 40235.0  
FR0003500008 CAC40 2010-03-01 3739.56 3771.81 3724.84 3769.54  2.0 40239.0 40239.0  lundi debut 3739.56 3771.81 3724.84 3769.54 40235.0  
FR0003500008 CAC40 2010-03-02 3770.64 3811.92 3763.16 3811.92  3.0 40240.0 40240.0  mardi entamée 3739.56 3811.92 3724.84 3811.92 40235.0  
FR0003500008 CAC40 2010-03-03 3799.33 3849.73 3787.96 3842.52  4.0 40241.0 40241.0  mercredi entamée 3739.56 3849.73 3724.84 3842.52 40235.0  
FR0003500008 CAC40 2010-03-04 3813.4 3850.73 3809.72 3828.41  5.0 40242.0 40242.0  jeudi entamée 3739.56 3850.73 3724.84 3828.41 40235.0  
FR0003500008 CAC40 2010-03-05 3845.99 3910.42 3838.34 3910.42  6.0 40245.0 40245.0  vendredi fin 3739.56 3910.42 3724.84 3910.42 40242.0  
FR0003500008 CAC40 2010-03-08 3924.22 3924.22 3901.97 3903.54  2.0 40246.0 40246.0  lundi debut 3924.22 3924.22 3901.97 3903.54 40242.0  
FR0003500008 CAC40 2010-03-09 3907.73 3919.52 3876.09 3910.01  3.0 40247.0 40247.0  mardi entamée 3924.22 3924.22 3876.09 3910.01 40242.0  
FR0003500008 CAC40 2010-03-10 3908.39 3950.64 3902.11 3943.55  4.0 40248.0 40248.0  mercredi entamée 3924.22 3950.64 3876.09 3943.55 40242.0  
FR0003500008 CAC40 2010-03-11 3921.26 3946.15 3909.95 3928.95  5.0 40249.0 40249.0  jeudi entamée 3924.22 3950.64 3876.09 3928.95 40242.0  
FR0003500008 CAC40 2010-03-12 3933.97 3956.42 3919.07 3927.4  6.0 40252.0 40252.0  vendredi fin 3924.22 3956.42 3876.09 3927.4 40249.0  
FR0003500008 CAC40 2010-03-15 3921.0 3925.86 3889.13 3890.91  2.0 40253.0 40253.0  lundi debut 3921.0 3925.86 3889.13 3890.91 40249.0  
FR0003500008 CAC40 2010-03-16 3914.39 3951.47 3910.81 3938.95  3.0 40254.0 40254.0  mardi entamée 3921.0 3951.47 3889.13 3938.95 40249.0  
FR0003500008 CAC40 2010-03-17 3954.3 3967.51 3943.17 3957.89  4.0 40255.0 40255.0  mercredi entamée 3921.0 3967.51 3889.13 3957.89 40249.0  
FR0003500008 CAC40 2010-03-18 3936.94 3964.78 3923.26 3938.18  5.0 40256.0 40256.0  jeudi entamée 3921.0 3967.51 3889.13 3938.18 40249.0  
FR0003500008 CAC40 2010-03-19 3953.44 3963.53 3906.11 3925.44  6.0 40259.0 40259.0  vendredi fin 3921.0 3967.51 3889.13 3925.44 40256.0  
FR0003500008 CAC40 2010-03-22 3908.55 3928.0 3868.02 3928.0  2.0 40260.0 40260.0  lundi debut 3908.55 3928.0 3868.02 3928.0 40256.0  
FR0003500008 CAC40 2010-03-23 3927.62 3962.2 3926.87 3952.55  3.0 40261.0 40261.0  mardi entamée 3908.55 3962.2 3868.02 3952.55 40256.0  
FR0003500008 CAC40 2010-03-24 3960.27 3966.96 3907.85 3949.81  4.0 40262.0 40262.0  mercredi entamée 3908.55 3966.96 3868.02 3949.81 40256.0  
FR0003500008 CAC40 2010-03-25 3951.71 4008.7 3950.95 4000.48  5.0 40263.0 40263.0  jeudi entamée 3908.55 4008.7 3868.02 4000.48 40256.0  
FR0003500008 CAC40 2010-03-26 3992.31 4002.92 3979.87 3988.93  6.0 40266.0 40266.0  vendredi fin 3908.55 4008.7 3868.02 3988.93 40263.0  
FR0003500008 CAC40 2010-03-29 4002.13 4017.64 3971.12 4000.66  2.0 40267.0 40267.0  lundi debut 4002.13 4017.64 3971.12 4000.66 40263.0  
FR0003500008 CAC40 2010-03-30 4018.2 4028.64 3978.87 3987.41  3.0 40268.0 40268.0  mardi entamée 4002.13 4028.64 3971.12 3987.41 40263.0  
FR0003500008 CAC40 2010-03-31 3982.15 3998.57 3943.03 3974.01  4.0 40269.0 40269.0  mercredi entamée 4002.13 4028.64 3943.03 3974.01 40263.0  
FR0003500008 CAC40 2010-04-01 3989.83 4041.58 3989.83 4034.23  5.0 40270.0 40274.0 dates à verifier jeudi fin 4002.13 4041.58 3943.03 4034.23 40269.0  
FR0003500008 CAC40 2010-04-06 4041.45 4065.07 4026.74 4053.94  3.0 40275.0 40275.0  mardi debut 4041.45 4065.07 4026.74 4053.94 40269.0  
FR0003500008 CAC40 2010-04-07 4049.25 4052.03 4020.17 4026.97  4.0 40276.0 40276.0  mercredi entamée 4041.45 4065.07 4020.17 4026.97 40269.0  
FR0003500008 CAC40 2010-04-08 4007.37 4012.1 3952.14 3978.46  5.0 40277.0 40277.0  jeudi entamée 4041.45 4065.07 3952.14 3978.46 40269.0  
FR0003500008 CAC40 2010-04-09 4008.43 4050.54 4008.2 4050.54  6.0 40280.0 40280.0  vendredi fin 4041.45 4065.07 3952.14 4050.54 40277.0  
FR0003500008 CAC40 2010-04-12 4078.38 4082.11 4032.04 4050.5  2.0 40281.0 40281.0  lundi debut 4078.38 4082.11 4032.04 4050.5 40277.0  
FR0003500008 CAC40 2010-04-13 4038.73 4058.1 4020.71 4031.99  3.0 40282.0 40282.0  mardi entamée 4078.38 4082.11 4020.71 4031.99 40277.0  
FR0003500008 CAC40 2010-04-14 4051.65 4074.29 4046.61 4057.7  4.0 40283.0 40283.0  mercredi entamée 4078.38 4082.11 4020.71 4057.7 40277.0  
FR0003500008 CAC40 2010-04-15 4069.3 4084.69 4036.9 4065.65  5.0 40284.0 40284.0  jeudi entamée 4078.38 4084.69 4020.71 4065.65 40277.0  
FR0003500008 CAC40 2010-04-16 4044.89 4086.0 3976.42 3986.63  6.0 40287.0 40287.0  vendredi fin 4078.38 4086.0 3976.42 3986.63 40284.0  
FR0003500008 CAC40 2010-04-19 3964.53 3987.05 3949.08 3970.47  2.0 40288.0 40288.0  lundi debut 3964.53 3987.05 3949.08 3970.47 40284.0  
FR0003500008 CAC40 2010-04-20 3987.75 4030.04 3970.63 4026.65  3.0 40289.0 40289.0  mardi entamée 3964.53 4030.04 3949.08 4026.65 40284.0  
FR0003500008 CAC40 2010-04-21 4037.39 4037.39 3976.95 3977.67  4.0 40290.0 40290.0  mercredi entamée 3964.53 4037.39 3949.08 3977.67 40284.0  
FR0003500008 CAC40 2010-04-22 3969.5 4007.3 3907.43 3924.65  5.0 40291.0 40291.0  jeudi entamée 3964.53 4037.39 3907.43 3924.65 40284.0  
FR0003500008 CAC40 2010-04-23 3921.87 3968.5 3907.19 3951.3  6.0 40294.0 40294.0  vendredi fin 3964.53 4037.39 3907.19 3951.3 40291.0  
FR0003500008 CAC40 2010-04-26 3995.26 4017.53 3978.31 3997.39  2.0 40295.0 40295.0  lundi debut 3995.26 4017.53 3978.31 3997.39 40291.0  
FR0003500008 CAC40 2010-04-27 3988.87 3995.96 3844.6 3844.6  3.0 40296.0 40296.0  mardi entamée 3995.26 4017.53 3844.6 3844.6 40291.0  
FR0003500008 CAC40 2010-04-28 3815.39 3848.15 3749.53 3787.0  4.0 40297.0 40297.0  mercredi entamée 3995.26 4017.53 3749.53 3787.0 40291.0  
FR0003500008 CAC40 2010-04-29 3796.44 3857.64 3775.34 3840.62  5.0 40298.0 40298.0  jeudi entamée 3995.26 4017.53 3749.53 3840.62 40291.0  
FR0003500008 CAC40 2010-04-30 3829.64 3857.08 3783.95 3816.99  6.0 40301.0 40301.0  vendredi fin 3995.26 4017.53 3749.53 3816.99 40298.0  
FR0003500008 CAC40 2010-05-03 3796.79 3847.21 3771.96 3828.46  2.0 40302.0 40302.0  lundi debut 3796.79 3847.21 3771.96 3828.46 40298.0  
FR0003500008 CAC40 2010-05-04 3827.05 3836.17 3678.89 3689.29  3.0 40303.0 40303.0  mardi entamée 3796.79 3847.21 3678.89 3689.29 40298.0  
FR0003500008 CAC40 2010-05-05 3688.15 3705.08 3613.57 3636.03  4.0 40304.0 40304.0  mercredi entamée 3796.79 3847.21 3613.57 3636.03 40298.0  
FR0003500008 CAC40 2010-05-06 3583.75 3667.89 3541.82 3556.11  5.0 40305.0 40305.0  jeudi entamée 3796.79 3847.21 3541.82 3556.11 40298.0  
FR0003500008 CAC40 2010-05-07 3454.6 3538.86 3349.96 3392.59  6.0 40308.0 40308.0  vendredi fin 3796.79 3847.21 3349.96 3392.59 40305.0  
FR0003500008 CAC40 2010-05-10 3605.84 3720.29 3461.96 3720.29  2.0 40309.0 40309.0  lundi debut 3605.84 3720.29 3461.96 3720.29 40305.0  
FR0003500008 CAC40 2010-05-11 3655.24 3700.29 3623.22 3693.2  3.0 40310.0 40310.0  mardi entamée 3605.84 3720.29 3461.96 3693.2 40305.0  
FR0003500008 CAC40 2010-05-12 3665.77 3763.07 3639.34 3733.87  4.0 40311.0 40311.0  mercredi entamée 3605.84 3763.07 3461.96 3733.87 40305.0  
FR0003500008 CAC40 2010-05-13 3774.1 3774.1 3702.74 3731.54  5.0 40312.0 40312.0  jeudi entamée 3605.84 3774.1 3461.96 3731.54 40305.0  
FR0003500008 CAC40 2010-05-14 3706.77 3711.12 3543.74 3560.36  6.0 40315.0 40315.0  vendredi fin 3605.84 3774.1 3461.96 3560.36 40312.0  
FR0003500008 CAC40 2010-05-17 3526.87 3594.94 3515.4 3543.55  2.0 40316.0 40316.0  lundi debut 3526.87 3594.94 3515.4 3543.55 40312.0  
FR0003500008 CAC40 2010-05-18 3601.38 3640.06 3576.27 3617.32  3.0 40317.0 40317.0  mardi entamée 3526.87 3640.06 3515.4 3617.32 40312.0  
FR0003500008 CAC40 2010-05-19 3557.35 3576.14 3485.89 3511.67  4.0 40318.0 40318.0  mercredi entamée 3526.87 3640.06 3485.89 3511.67 40312.0  
FR0003500008 CAC40 2010-05-20 3522.46 3555.64 3362.17 3432.52  5.0 40319.0 40319.0  jeudi entamée 3526.87 3640.06 3362.17 3432.52 40312.0  
FR0003500008 CAC40 2010-05-21 3433.19 3458.67 3341.76 3430.74  6.0 40322.0 40322.0  vendredi fin 3526.87 3640.06 3341.76 3430.74 40319.0  
FR0003500008 CAC40 2010-05-24 3460.49 3477.86 3399.58 3430.93  2.0 40323.0 40323.0  lundi debut 3460.49 3477.86 3399.58 3430.93 40319.0  
FR0003500008 CAC40 2010-05-25 3326.54 3348.64 3287.57 3331.29  3.0 40324.0 40324.0  mardi entamée 3460.49 3477.86 3287.57 3331.29 40319.0  
FR0003500008 CAC40 2010-05-26 3393.44 3449.57 3374.78 3408.59  4.0 40325.0 40325.0  mercredi entamée 3460.49 3477.86 3287.57 3408.59 40319.0  
FR0003500008 CAC40 2010-05-27 3433.27 3527.7 3420.78 3525.31  5.0 40326.0 40326.0  jeudi entamée 3460.49 3527.7 3287.57 3525.31 40319.0  
FR0003500008 CAC40 2010-05-28 3551.42 3553.17 3501.17 3515.06  6.0 40329.0 40329.0  vendredi fin 3460.49 3553.17 3287.57 3515.06 40326.0  
FR0003500008 CAC40 2010-05-31 3506.3 3528.78 3498.07 3507.56  2.0 40330.0 40330.0  lundi debut 3506.3 3528.78 3498.07 3507.56 40326.0  
FR0003500008 CAC40 2010-06-01 3481.66 3521.24 3414.5 3503.08  3.0 40331.0 40331.0  mardi entamée 3506.3 3528.78 3414.5 3503.08 40326.0  
FR0003500008 CAC40 2010-06-02 3471.83 3505.73 3432.2 3501.5  4.0 40332.0 40332.0  mercredi entamée 3506.3 3528.78 3414.5 3501.5 40326.0  
FR0003500008 CAC40 2010-06-03 3572.76 3598.38 3549.88 3557.34  5.0 40333.0 40333.0  jeudi entamée 3506.3 3598.38 3414.5 3557.34 40326.0  
FR0003500008 CAC40 2010-06-04 3567.99 3593.0 3443.11 3455.61  6.0 40336.0 40336.0  vendredi fin 3506.3 3598.38 3414.5 3455.61 40333.0  
FR0003500008 CAC40 2010-06-07 3397.17 3455.32 3381.73 3413.72  2.0 40337.0 40337.0  lundi debut 3397.17 3455.32 3381.73 3413.72 40333.0  
FR0003500008 CAC40 2010-06-08 3433.86 3433.86 3343.59 3380.36  3.0 40338.0 40338.0  mardi entamée 3397.17 3455.32 3343.59 3380.36 40333.0  
FR0003500008 CAC40 2010-06-09 3411.81 3446.77 3364.84 3446.77  4.0 40339.0 40339.0  mercredi entamée 3397.17 3455.32 3343.59 3446.77 40333.0  
FR0003500008 CAC40 2010-06-10 3416.54 3538.61 3405.26 3516.64  5.0 40340.0 40340.0  jeudi entamée 3397.17 3538.61 3343.59 3516.64 40333.0  
FR0003500008 CAC40 2010-06-11 3536.85 3570.39 3507.57 3555.52  6.0 40343.0 40343.0  vendredi fin 3397.17 3570.39 3343.59 3555.52 40340.0  
FR0003500008 CAC40 2010-06-14 3583.47 3630.16 3581.97 3626.04  2.0 40344.0 40344.0  lundi debut 3583.47 3630.16 3581.97 3626.04 40340.0  
FR0003500008 CAC40 2010-06-15 3590.83 3672.71 3590.83 3661.51  3.0 40345.0 40345.0  mardi entamée 3583.47 3672.71 3581.97 3661.51 40340.0  
FR0003500008 CAC40 2010-06-16 3689.65 3689.65 3639.28 3675.93  4.0 40346.0 40346.0  mercredi entamée 3583.47 3689.65 3581.97 3675.93 40340.0  
FR0003500008 CAC40 2010-06-17 3671.96 3716.19 3660.25 3683.08  5.0 40347.0 40347.0  jeudi entamée 3583.47 3716.19 3581.97 3683.08 40340.0  
FR0003500008 CAC40 2010-06-18 3685.35 3704.59 3662.58 3687.21  6.0 40350.0 40350.0  vendredi fin 3583.47 3716.19 3581.97 3687.21 40347.0  
FR0003500008 CAC40 2010-06-21 3750.7 3759.54 3722.38 3736.15  2.0 40351.0 40351.0  lundi debut 3750.7 3759.54 3722.38 3736.15 40347.0  
FR0003500008 CAC40 2010-06-22 3703.31 3726.04 3671.39 3705.32  3.0 40352.0 40352.0  mardi entamée 3750.7 3759.54 3671.39 3705.32 40347.0  
FR0003500008 CAC40 2010-06-23 3665.85 3696.03 3626.54 3641.79  4.0 40353.0 40353.0  mercredi entamée 3750.7 3759.54 3626.54 3641.79 40347.0  
FR0003500008 CAC40 2010-06-24 3666.42 3667.94 3543.47 3555.36  5.0 40354.0 40354.0  jeudi entamée 3750.7 3759.54 3543.47 3555.36 40347.0  
FR0003500008 CAC40 2010-06-25 3559.12 3577.51 3504.31 3519.73  6.0 40357.0 40357.0  vendredi fin 3750.7 3759.54 3504.31 3519.73 40354.0  
FR0003500008 CAC40 2010-06-28 3537.67 3577.59 3506.66 3576.45  2.0 40358.0 40358.0  lundi debut 3537.67 3577.59 3506.66 3576.45 40354.0  
FR0003500008 CAC40 2010-06-29 3520.33 3532.38 3424.72 3432.99  3.0 40359.0 40359.0  mardi entamée 3537.67 3577.59 3424.72 3432.99 40354.0  
FR0003500008 CAC40 2010-06-30 3448.0 3470.69 3408.55 3442.89  4.0 40360.0 40360.0  mercredi entamée 3537.67 3577.59 3408.55 3442.89 40354.0  
FR0003500008 CAC40 2010-07-01 3386.79 3403.08 3321.35 3339.9  5.0 40361.0 40361.0  jeudi entamée 3537.67 3577.59 3321.35 3339.9 40354.0  
FR0003500008 CAC40 2010-07-02 3371.9 3390.78 3337.41 3348.37  6.0 40364.0 40364.0  vendredi fin 3537.67 3577.59 3321.35 3348.37 40361.0  
FR0003500008 CAC40 2010-07-05 3362.72 3364.75 3331.59 3332.46  2.0 40365.0 40365.0  lundi debut 3362.72 3364.75 3331.59 3332.46 40361.0  
FR0003500008 CAC40 2010-07-06 3352.39 3456.43 3349.68 3423.36  3.0 40366.0 40366.0  mardi entamée 3362.72 3456.43 3331.59 3423.36 40361.0  
FR0003500008 CAC40 2010-07-07 3386.47 3483.44 3361.18 3483.44  4.0 40367.0 40367.0  mercredi entamée 3362.72 3483.44 3331.59 3483.44 40361.0  
FR0003500008 CAC40 2010-07-08 3516.13 3553.61 3504.78 3538.25  5.0 40368.0 40368.0  jeudi entamée 3362.72 3553.61 3331.59 3538.25 40361.0  
FR0003500008 CAC40 2010-07-09 3567.37 3570.89 3540.39 3554.48  6.0 40371.0 40371.0  vendredi fin 3362.72 3570.89 3331.59 3554.48 40368.0  
FR0003500008 CAC40 2010-07-12 3562.7 3593.12 3545.57 3567.66  2.0 40372.0 40372.0  lundi debut 3562.7 3593.12 3545.57 3567.66 40368.0  
FR0003500008 CAC40 2010-07-13 3568.39 3642.53 3567.68 3637.76  3.0 40373.0 40373.0  mardi entamée 3562.7 3642.53 3545.57 3637.76 40368.0  
FR0003500008 CAC40 2010-07-14 3652.19 3656.76 3596.27 3632.98  4.0 40374.0 40374.0  mercredi entamée 3562.7 3656.76 3545.57 3632.98 40368.0  
FR0003500008 CAC40 2010-07-15 3617.37 3654.1 3569.41 3581.82  5.0 40375.0 40375.0  jeudi entamée 3562.7 3656.76 3545.57 3581.82 40368.0  
FR0003500008 CAC40 2010-07-16 3595.02 3614.59 3487.21 3500.16  6.0 40378.0 40378.0  vendredi fin 3562.7 3656.76 3487.21 3500.16 40375.0  
FR0003500008 CAC40 2010-07-19 3476.07 3534.49 3476.07 3486.33  2.0 40379.0 40379.0  lundi debut 3476.07 3534.49 3476.07 3486.33 40375.0  
FR0003500008 CAC40 2010-07-20 3512.42 3514.39 3419.77 3468.02  3.0 40380.0 40380.0  mardi entamée 3476.07 3534.49 3419.77 3468.02 40375.0  
FR0003500008 CAC40 2010-07-21 3500.36 3541.59 3488.62 3493.92  4.0 40381.0 40381.0  mercredi entamée 3476.07 3541.59 3419.77 3493.92 40375.0  
FR0003500008 CAC40 2010-07-22 3473.48 3604.9 3469.47 3600.57  5.0 40382.0 40382.0  jeudi entamée 3476.07 3604.9 3419.77 3600.57 40375.0  
FR0003500008 CAC40 2010-07-23 3595.66 3628.2 3575.32 3607.05  6.0 40385.0 40385.0  vendredi fin 3476.07 3628.2 3419.77 3607.05 40382.0  
FR0003500008 CAC40 2010-07-26 3634.76 3636.18 3589.93 3636.18  2.0 40386.0 40386.0  lundi debut 3634.76 3636.18 3589.93 3636.18 40382.0  
FR0003500008 CAC40 2010-07-27 3661.06 3698.02 3654.22 3666.4  3.0 40387.0 40387.0  mardi entamée 3634.76 3698.02 3589.93 3666.4 40382.0  
FR0003500008 CAC40 2010-07-28 3680.6 3700.4 3656.19 3670.36  4.0 40388.0 40388.0  mercredi entamée 3634.76 3700.4 3589.93 3670.36 40382.0  
FR0003500008 CAC40 2010-07-29 3680.06 3720.63 3651.91 3651.91  5.0 40389.0 40389.0  jeudi entamée 3634.76 3720.63 3589.93 3651.91 40382.0  
FR0003500008 CAC40 2010-07-30 3647.21 3680.07 3600.83 3643.14  6.0 40392.0 40392.0  vendredi fin 3634.76 3720.63 3589.93 3643.14 40389.0  
FR0003500008 CAC40 2010-08-02 3675.88 3755.72 3671.93 3752.03  2.0 40393.0 40393.0  lundi debut 3675.88 3755.72 3671.93 3752.03 40389.0  
FR0003500008 CAC40 2010-08-03 3744.52 3751.96 3716.04 3747.51  3.0 40394.0 40394.0  mardi entamée 3675.88 3755.72 3671.93 3747.51 40389.0  
FR0003500008 CAC40 2010-08-04 3746.56 3779.99 3716.03 3760.72  4.0 40395.0 40395.0  mercredi entamée 3675.88 3779.99 3671.93 3760.72 40389.0  
FR0003500008 CAC40 2010-08-05 3763.72 3802.94 3758.52 3764.19  5.0 40396.0 40396.0  jeudi entamée 3675.88 3802.94 3671.93 3764.19 40389.0  
FR0003500008 CAC40 2010-08-06 3780.82 3794.03 3698.15 3716.05  6.0 40399.0 40399.0  vendredi fin 3675.88 3802.94 3671.93 3716.05 40396.0  
FR0003500008 CAC40 2010-08-09 3764.25 3781.63 3752.99 3777.37  2.0 40400.0 40400.0  lundi debut 3764.25 3781.63 3752.99 3777.37 40396.0  
FR0003500008 CAC40 2010-08-10 3769.47 3771.67 3710.01 3730.58  3.0 40401.0 40401.0  mardi entamée 3764.25 3781.63 3710.01 3730.58 40396.0  
FR0003500008 CAC40 2010-08-11 3705.44 3708.62 3625.7 3628.29  4.0 40402.0 40402.0  mercredi entamée 3764.25 3781.63 3625.7 3628.29 40396.0  
FR0003500008 CAC40 2010-08-12 3611.46 3641.85 3584.44 3621.07  5.0 40403.0 40403.0  jeudi entamée 3764.25 3781.63 3584.44 3621.07 40396.0  
FR0003500008 CAC40 2010-08-13 3650.46 3652.08 3577.54 3610.91  6.0 40406.0 40406.0  vendredi fin 3764.25 3781.63 3577.54 3610.91 40403.0  
FR0003500008 CAC40 2010-08-16 3622.6 3628.66 3563.88 3597.6  2.0 40407.0 40407.0  lundi debut 3622.6 3628.66 3563.88 3597.6 40403.0  
FR0003500008 CAC40 2010-08-17 3615.35 3664.62 3610.27 3663.13  3.0 40408.0 40408.0  mardi entamée 3622.6 3664.62 3563.88 3663.13 40403.0  
FR0003500008 CAC40 2010-08-18 3650.52 3668.5 3625.49 3647.93  4.0 40409.0 40409.0  mercredi entamée 3622.6 3668.5 3563.88 3647.93 40403.0  
FR0003500008 CAC40 2010-08-19 3666.94 3680.03 3570.35 3572.4  5.0 40410.0 40410.0  jeudi entamée 3622.6 3680.03 3563.88 3572.4 40403.0  
FR0003500008 CAC40 2010-08-20 3570.4 3596.43 3517.49 3526.12  6.0 40413.0 40413.0  vendredi fin 3622.6 3680.03 3517.49 3526.12 40410.0  
FR0003500008 CAC40 2010-08-23 3536.95 3583.45 3524.63 3553.23  2.0 40414.0 40414.0  lundi debut 3536.95 3583.45 3524.63 3553.23 40410.0  
FR0003500008 CAC40 2010-08-24 3523.49 3529.91 3457.12 3491.11  3.0 40415.0 40415.0  mardi entamée 3536.95 3583.45 3457.12 3491.11 40410.0  
FR0003500008 CAC40 2010-08-25 3482.53 3500.81 3414.84 3450.19  4.0 40416.0 40416.0  mercredi entamée 3536.95 3583.45 3414.84 3450.19 40410.0  
FR0003500008 CAC40 2010-08-26 3490.75 3491.85 3455.51 3475.03  5.0 40417.0 40417.0  jeudi entamée 3536.95 3583.45 3414.84 3475.03 40410.0  
FR0003500008 CAC40 2010-08-27 3460.35 3509.58 3435.55 3507.44  6.0 40420.0 40420.0  vendredi fin 3536.95 3583.45 3414.84 3507.44 40417.0  
FR0003500008 CAC40 2010-08-30 3518.69 3520.7 3477.27 3487.01  2.0 40421.0 40421.0  lundi debut 3518.69 3520.7 3477.27 3487.01 40417.0  
FR0003500008 CAC40 2010-08-31 3435.05 3490.79 3430.91 3490.79  3.0 40422.0 40422.0  mardi entamée 3518.69 3520.7 3430.91 3490.79 40417.0  
FR0003500008 CAC40 2010-09-01 3504.14 3626.26 3478.85 3623.84  4.0 40423.0 40423.0  mercredi entamée 3518.69 3626.26 3430.91 3623.84 40417.0  
FR0003500008 CAC40 2010-09-02 3610.4 3646.29 3598.18 3631.43  5.0 40424.0 40424.0  jeudi entamée 3518.69 3646.29 3430.91 3631.43 40417.0  
FR0003500008 CAC40 2010-09-03 3642.1 3706.48 3631.32 3672.2  6.0 40427.0 40427.0  vendredi fin 3518.69 3706.48 3430.91 3672.2 40424.0  
FR0003500008 CAC40 2010-09-06 3695.47 3695.47 3674.76 3684.73  2.0 40428.0 40428.0  lundi debut 3695.47 3695.47 3674.76 3684.73 40424.0  
FR0003500008 CAC40 2010-09-07 3669.15 3672.54 3620.36 3643.81  3.0 40429.0 40429.0  mardi entamée 3695.47 3695.47 3620.36 3643.81 40424.0  
FR0003500008 CAC40 2010-09-08 3632.62 3686.91 3613.29 3677.21  4.0 40430.0 40430.0  mercredi entamée 3695.47 3695.47 3613.29 3677.21 40424.0  
FR0003500008 CAC40 2010-09-09 3666.76 3731.06 3655.47 3722.15  5.0 40431.0 40431.0  jeudi entamée 3695.47 3731.06 3613.29 3722.15 40424.0  
FR0003500008 CAC40 2010-09-10 3703.02 3731.86 3697.18 3725.82  6.0 40434.0 40434.0  vendredi fin 3695.47 3731.86 3613.29 3725.82 40431.0  
FR0003500008 CAC40 2010-09-13 3765.24 3781.48 3751.57 3767.15  2.0 40435.0 40435.0  lundi debut 3765.24 3781.48 3751.57 3767.15 40431.0  
FR0003500008 CAC40 2010-09-14 3767.38 3784.13 3746.97 3774.4  3.0 40436.0 40436.0  mardi entamée 3765.24 3784.13 3746.97 3774.4 40431.0  
FR0003500008 CAC40 2010-09-15 3776.19 3784.04 3738.44 3755.64  4.0 40437.0 40437.0  mercredi entamée 3765.24 3784.13 3738.44 3755.64 40431.0  
FR0003500008 CAC40 2010-09-16 3757.91 3766.13 3729.67 3736.3  5.0 40438.0 40438.0  jeudi entamée 3765.24 3784.13 3729.67 3736.3 40431.0  
FR0003500008 CAC40 2010-09-17 3778.24 3795.48 3705.29 3722.02  6.0 40441.0 40441.0  vendredi fin 3765.24 3795.48 3705.29 3722.02 40438.0  
FR0003500008 CAC40 2010-09-20 3738.0 3792.38 3737.01 3788.01  2.0 40442.0 40442.0  lundi debut 3738.0 3792.38 3737.01 3788.01 40438.0  
FR0003500008 CAC40 2010-09-21 3781.74 3824.98 3777.62 3784.4  3.0 40443.0 40443.0  mardi entamée 3738.0 3824.98 3737.01 3784.4 40438.0  
FR0003500008 CAC40 2010-09-22 3796.75 3796.75 3729.82 3735.05  4.0 40444.0 40444.0  mercredi entamée 3738.0 3824.98 3729.82 3735.05 40438.0  
FR0003500008 CAC40 2010-09-23 3762.43 3771.69 3666.23 3710.61  5.0 40445.0 40445.0  jeudi entamée 3738.0 3824.98 3666.23 3710.61 40438.0  
FR0003500008 CAC40 2010-09-24 3687.83 3786.35 3686.29 3782.48  6.0 40448.0 40448.0  vendredi fin 3738.0 3824.98 3666.23 3782.48 40445.0  
FR0003500008 CAC40 2010-09-27 3796.53 3800.87 3764.12 3766.16  2.0 40449.0 40449.0  lundi debut 3796.53 3800.87 3764.12 3766.16 40445.0  
FR0003500008 CAC40 2010-09-28 3750.53 3780.45 3711.15 3762.35  3.0 40450.0 40450.0  mardi entamée 3796.53 3800.87 3711.15 3762.35 40445.0  
FR0003500008 CAC40 2010-09-29 3780.93 3798.48 3725.57 3737.12  4.0 40451.0 40451.0  mercredi entamée 3796.53 3800.87 3711.15 3737.12 40445.0  
FR0003500008 CAC40 2010-09-30 3711.96 3782.67 3693.46 3715.18  5.0 40452.0 40452.0  jeudi entamée 3796.53 3800.87 3693.46 3715.18 40445.0  
FR0003500008 CAC40 2010-10-01 3722.93 3754.08 3672.9 3692.09  6.0 40455.0 40455.0  vendredi fin 3796.53 3800.87 3672.9 3692.09 40452.0  
FR0003500008 CAC40 2010-10-04 3689.18 3691.8 3640.48 3649.81  2.0 40456.0 40456.0  lundi debut 3689.18 3691.8 3640.48 3649.81 40452.0  
FR0003500008 CAC40 2010-10-05 3648.96 3742.66 3638.34 3731.93  3.0 40457.0 40457.0  mardi entamée 3689.18 3742.66 3638.34 3731.93 40452.0  
FR0003500008 CAC40 2010-10-06 3750.87 3779.71 3746.63 3764.91  4.0 40458.0 40458.0  mercredi entamée 3689.18 3779.71 3638.34 3764.91 40452.0  
FR0003500008 CAC40 2010-10-07 3769.26 3799.71 3732.45 3770.47  5.0 40459.0 40459.0  jeudi entamée 3689.18 3799.71 3638.34 3770.47 40452.0  
FR0003500008 CAC40 2010-10-08 3763.35 3774.92 3738.56 3763.18  6.0 40462.0 40462.0  vendredi fin 3689.18 3799.71 3638.34 3763.18 40459.0  
FR0003500008 CAC40 2010-10-11 3770.03 3782.02 3763.64 3768.49  2.0 40463.0 40463.0  lundi debut 3770.03 3782.02 3763.64 3768.49 40459.0  
FR0003500008 CAC40 2010-10-12 3738.04 3756.25 3700.26 3748.86  3.0 40464.0 40464.0  mardi entamée 3770.03 3782.02 3700.26 3748.86 40459.0  
FR0003500008 CAC40 2010-10-13 3768.85 3828.34 3766.93 3828.34  4.0 40465.0 40465.0  mercredi entamée 3770.03 3828.34 3700.26 3828.34 40459.0  
FR0003500008 CAC40 2010-10-14 3833.42 3845.36 3812.41 3819.17  5.0 40466.0 40466.0  jeudi entamée 3770.03 3845.36 3700.26 3819.17 40459.0  
FR0003500008 CAC40 2010-10-15 3829.69 3837.51 3798.93 3827.37  6.0 40469.0 40469.0  vendredi fin 3770.03 3845.36 3700.26 3827.37 40466.0  
FR0003500008 CAC40 2010-10-18 3803.46 3842.39 3798.13 3834.5  2.0 40470.0 40470.0  lundi debut 3803.46 3842.39 3798.13 3834.5 40466.0  
FR0003500008 CAC40 2010-10-19 3828.75 3853.96 3794.89 3807.17  3.0 40471.0 40471.0  mardi entamée 3803.46 3853.96 3794.89 3807.17 40466.0  
FR0003500008 CAC40 2010-10-20 3793.39 3832.87 3786.36 3828.15  4.0 40472.0 40472.0  mercredi entamée 3803.46 3853.96 3786.36 3828.15 40466.0  
FR0003500008 CAC40 2010-10-21 3820.73 3889.74 3811.44 3878.27  5.0 40473.0 40473.0  jeudi entamée 3803.46 3889.74 3786.36 3878.27 40466.0  
FR0003500008 CAC40 2010-10-22 3859.33 3887.82 3855.91 3868.54  6.0 40476.0 40476.0  vendredi fin 3803.46 3889.74 3786.36 3868.54 40473.0  
FR0003500008 CAC40 2010-10-25 3894.91 3894.91 3862.8 3870.0  2.0 40477.0 40477.0  lundi debut 3894.91 3894.91 3862.8 3870.0 40473.0  
FR0003500008 CAC40 2010-10-26 3854.58 3866.35 3818.95 3852.66  3.0 40478.0 40478.0  mardi entamée 3894.91 3894.91 3818.95 3852.66 40473.0  
FR0003500008 CAC40 2010-10-27 3836.12 3867.89 3811.0 3815.77  4.0 40479.0 40479.0  mercredi entamée 3894.91 3894.91 3811.0 3815.77 40473.0  
FR0003500008 CAC40 2010-10-28 3838.13 3862.97 3821.88 3834.84  5.0 40480.0 40480.0  jeudi entamée 3894.91 3894.91 3811.0 3834.84 40473.0  
FR0003500008 CAC40 2010-10-29 3828.71 3857.58 3807.8 3833.5  6.0 40483.0 40483.0  vendredi fin 3894.91 3894.91 3807.8 3833.5 40480.0  
FR0003500008 CAC40 2010-11-01 3865.04 3873.77 3812.37 3841.11  2.0 40484.0 40484.0  lundi debut 3865.04 3873.77 3812.37 3841.11 40480.0  
FR0003500008 CAC40 2010-11-02 3830.4 3879.35 3830.14 3865.72  3.0 40485.0 40485.0  mardi entamée 3865.04 3879.35 3812.37 3865.72 40480.0  
FR0003500008 CAC40 2010-11-03 3880.08 3890.9 3834.68 3842.94  4.0 40486.0 40486.0  mercredi entamée 3865.04 3890.9 3812.37 3842.94 40480.0  
FR0003500008 CAC40 2010-11-04 3885.17 3931.76 3885.17 3916.78  5.0 40487.0 40487.0  jeudi entamée 3865.04 3931.76 3812.37 3916.78 40480.0  
FR0003500008 CAC40 2010-11-05 3928.01 3937.64 3893.93 3916.73  6.0 40490.0 40490.0  vendredi fin 3865.04 3937.64 3812.37 3916.73 40487.0  
FR0003500008 CAC40 2010-11-08 3915.34 3919.86 3896.7 3913.7  2.0 40491.0 40491.0  lundi debut 3915.34 3919.86 3896.7 3913.7 40487.0  
FR0003500008 CAC40 2010-11-09 3903.85 3961.7 3902.64 3945.71  3.0 40492.0 40492.0  mardi entamée 3915.34 3961.7 3896.7 3945.71 40487.0  
FR0003500008 CAC40 2010-11-10 3923.25 3932.67 3869.2 3888.45  4.0 40493.0 40493.0  mercredi entamée 3915.34 3961.7 3869.2 3888.45 40487.0  
FR0003500008 CAC40 2010-11-11 3900.83 3903.2 3848.1 3867.35  5.0 40494.0 40494.0  jeudi entamée 3915.34 3961.7 3848.1 3867.35 40487.0  
FR0003500008 CAC40 2010-11-12 3796.61 3853.31 3769.59 3831.12  6.0 40497.0 40497.0  vendredi fin 3915.34 3961.7 3769.59 3831.12 40494.0  
FR0003500008 CAC40 2010-11-15 3810.24 3875.63 3797.75 3864.24  2.0 40498.0 40498.0  lundi debut 3810.24 3875.63 3797.75 3864.24 40494.0  
FR0003500008 CAC40 2010-11-16 3836.73 3842.12 3762.47 3762.47  3.0 40499.0 40499.0  mardi entamée 3810.24 3875.63 3762.47 3762.47 40494.0  
FR0003500008 CAC40 2010-11-17 3753.76 3798.73 3753.06 3792.35  4.0 40500.0 40500.0  mercredi entamée 3810.24 3875.63 3753.06 3792.35 40494.0  
FR0003500008 CAC40 2010-11-18 3823.53 3873.58 3822.15 3867.97  5.0 40501.0 40501.0  jeudi entamée 3810.24 3875.63 3753.06 3867.97 40494.0  
FR0003500008 CAC40 2010-11-19 3871.5 3871.5 3827.03 3860.16  6.0 40504.0 40504.0  vendredi fin 3810.24 3875.63 3753.06 3860.16 40501.0  
FR0003500008 CAC40 2010-11-22 3892.65 3896.07 3812.48 3818.89  2.0 40505.0 40505.0  lundi debut 3892.65 3896.07 3812.48 3818.89 40501.0  
FR0003500008 CAC40 2010-11-23 3792.14 3803.86 3724.42 3724.42  3.0 40506.0 40506.0  mardi entamée 3892.65 3896.07 3724.42 3724.42 40501.0  
FR0003500008 CAC40 2010-11-24 3738.47 3760.78 3703.72 3747.61  4.0 40507.0 40507.0  mercredi entamée 3892.65 3896.07 3703.72 3747.61 40501.0  
FR0003500008 CAC40 2010-11-25 3752.42 3767.69 3730.04 3760.42  5.0 40508.0 40508.0  jeudi entamée 3892.65 3896.07 3703.72 3760.42 40501.0  
FR0003500008 CAC40 2010-11-26 3728.99 3743.98 3687.43 3728.65  6.0 40511.0 40511.0  vendredi fin 3892.65 3896.07 3687.43 3728.65 40508.0  
FR0003500008 CAC40 2010-11-29 3748.1 3773.9 3636.96 3636.96  2.0 40512.0 40512.0  lundi debut 3748.1 3773.9 3636.96 3636.96 40508.0  
FR0003500008 CAC40 2010-11-30 3643.63 3656.81 3591.78 3610.44  3.0 40513.0 40513.0  mardi entamée 3748.1 3773.9 3591.78 3610.44 40508.0  
FR0003500008 CAC40 2010-12-01 3634.61 3674.96 3620.64 3669.29  4.0 40514.0 40514.0  mercredi entamée 3748.1 3773.9 3591.78 3669.29 40508.0  
FR0003500008 CAC40 2010-12-02 3695.41 3754.82 3650.03 3747.04  5.0 40515.0 40515.0  jeudi entamée 3748.1 3773.9 3591.78 3747.04 40508.0  
FR0003500008 CAC40 2010-12-03 3744.24 3775.75 3721.38 3750.55  6.0 40518.0 40518.0  vendredi fin 3748.1 3775.75 3591.78 3750.55 40515.0  
FR0003500008 CAC40 2010-12-06 3758.58 3763.4 3723.16 3749.23  2.0 40519.0 40519.0  lundi debut 3758.58 3763.4 3723.16 3749.23 40515.0  
FR0003500008 CAC40 2010-12-07 3759.59 3835.06 3758.91 3810.5  3.0 40520.0 40520.0  mardi entamée 3758.58 3835.06 3723.16 3810.5 40515.0  
FR0003500008 CAC40 2010-12-08 3790.48 3857.86 3784.38 3831.98  4.0 40521.0 40521.0  mercredi entamée 3758.58 3857.86 3723.16 3831.98 40515.0  
FR0003500008 CAC40 2010-12-09 3857.69 3867.34 3836.83 3858.05  5.0 40522.0 40522.0  jeudi entamée 3758.58 3867.34 3723.16 3858.05 40515.0  
FR0003500008 CAC40 2010-12-10 3870.46 3873.64 3850.69 3857.35  6.0 40525.0 40525.0  vendredi fin 3758.58 3873.64 3723.16 3857.35 40522.0  
FR0003500008 CAC40 2010-12-13 3872.83 3904.43 3868.78 3892.44  2.0 40526.0 40526.0  lundi debut 3872.83 3904.43 3868.78 3892.44 40522.0  
FR0003500008 CAC40 2010-12-14 3893.96 3902.87 3881.64 3902.87  3.0 40527.0 40527.0  mardi entamée 3872.83 3904.43 3868.78 3902.87 40522.0  
FR0003500008 CAC40 2010-12-15 3889.84 3892.93 3865.17 3880.19  4.0 40528.0 40528.0  mercredi entamée 3872.83 3904.43 3865.17 3880.19 40522.0  
FR0003500008 CAC40 2010-12-16 3878.25 3897.15 3861.1 3888.36  5.0 40529.0 40529.0  jeudi entamée 3872.83 3904.43 3861.1 3888.36 40522.0  
FR0003500008 CAC40 2010-12-17 3901.42 3906.09 3865.1 3867.35  6.0 40532.0 40532.0  vendredi fin 3872.83 3906.09 3861.1 3867.35 40529.0  
FR0003500008 CAC40 2010-12-20 3873.24 3918.69 3869.2 3885.08  2.0 40533.0 40533.0  lundi debut 3873.24 3918.69 3869.2 3885.08 40529.0  
FR0003500008 CAC40 2010-12-21 3903.16 3936.06 3899.22 3927.49  3.0 40534.0 40534.0  mardi entamée 3873.24 3936.06 3869.2 3927.49 40529.0  
FR0003500008 CAC40 2010-12-22 3922.96 3932.2 3919.47 3919.71  4.0 40535.0 40535.0  mercredi entamée 3873.24 3936.06 3869.2 3919.71 40529.0  
FR0003500008 CAC40 2010-12-23 3922.74 3924.3 3889.31 3911.32  5.0 40536.0 40536.0  jeudi entamée 3873.24 3936.06 3869.2 3911.32 40529.0  
FR0003500008 CAC40 2010-12-24 3906.93 3911.95 3893.55 3900.39  6.0 40539.0 40539.0  vendredi fin 3873.24 3936.06 3869.2 3900.39 40536.0  
FR0003500008 CAC40 2010-12-27 3893.11 3901.92 3836.05 3862.19  2.0 40540.0 40540.0  lundi debut 3893.11 3901.92 3836.05 3862.19 40536.0  
FR0003500008 CAC40 2010-12-28 3872.7 3881.97 3858.72 3858.72  3.0 40541.0 40541.0  mardi entamée 3893.11 3901.92 3836.05 3858.72 40536.0  
FR0003500008 CAC40 2010-12-29 3869.9 3904.04 3869.82 3890.65  4.0 40542.0 40542.0  mercredi entamée 3893.11 3904.04 3836.05 3890.65 40536.0  
FR0003500008 CAC40 2010-12-30 3893.51 3902.04 3839.61 3850.76  5.0 40543.0 40543.0  jeudi entamée 3893.11 3904.04 3836.05 3850.76 40536.0  
FR0003500008 CAC40 2010-12-31 3854.18 3854.18 3804.78 3804.78  6.0 40546.0 40546.0  vendredi fin 3893.11 3904.04 3804.78 3804.78 40543.0  
FR0003500008 CAC40 2011-01-03 3847.63 3904.03 3836.71 3900.86  2.0 40547.0 40547.0  lundi debut 3847.63 3904.03 3836.71 3900.86 40543.0  
FR0003500008 CAC40 2011-01-04 3908.25 3945.72 3890.83 3916.03  3.0 40548.0 40548.0  mardi entamée 3847.63 3945.72 3836.71 3916.03 40543.0  
FR0003500008 CAC40 2011-01-05 3904.47 3905.98 3850.38 3904.61  4.0 40549.0 40549.0  mercredi entamée 3847.63 3945.72 3836.71 3904.61 40543.0  
FR0003500008 CAC40 2011-01-06 3911.34 3945.34 3895.55 3904.42  5.0 40550.0 40550.0  jeudi entamée 3847.63 3945.72 3836.71 3904.42 40543.0  
FR0003500008 CAC40 2011-01-07 3892.87 3913.92 3865.58 3865.58  6.0 40553.0 40553.0  vendredi fin 3847.63 3945.72 3836.71 3865.58 40550.0  
FR0003500008 CAC40 2011-01-10 3850.27 3853.38 3790.96 3802.03  2.0 40554.0 40554.0  lundi debut 3850.27 3853.38 3790.96 3802.03 40550.0  
FR0003500008 CAC40 2011-01-11 3821.99 3866.85 3809.85 3861.92  3.0 40555.0 40555.0  mardi entamée 3850.27 3866.85 3790.96 3861.92 40550.0  
FR0003500008 CAC40 2011-01-12 3870.79 3946.12 3869.67 3945.07  4.0 40556.0 40556.0  mercredi entamée 3850.27 3946.12 3790.96 3945.07 40550.0  
FR0003500008 CAC40 2011-01-13 3950.91 3975.63 3943.98 3974.83  5.0 40557.0 40557.0  jeudi entamée 3850.27 3975.63 3790.96 3974.83 40550.0  
FR0003500008 CAC40 2011-01-14 3961.04 3992.1 3954.04 3983.28  6.0 40560.0 40560.0  vendredi fin 3850.27 3992.1 3790.96 3983.28 40557.0  
FR0003500008 CAC40 2011-01-17 3984.09 3990.35 3965.91 3975.41  2.0 40561.0 40561.0  lundi debut 3984.09 3990.35 3965.91 3975.41 40557.0  
FR0003500008 CAC40 2011-01-18 3991.07 4016.4 3987.02 4012.68  3.0 40562.0 40562.0  mardi entamée 3984.09 4016.4 3965.91 4012.68 40557.0  
FR0003500008 CAC40 2011-01-19 4019.79 4022.58 3973.24 3976.71  4.0 40563.0 40563.0  mercredi entamée 3984.09 4022.58 3965.91 3976.71 40557.0  
FR0003500008 CAC40 2011-01-20 3972.83 3989.03 3950.3 3964.84  5.0 40564.0 40564.0  jeudi entamée 3984.09 4022.58 3950.3 3964.84 40557.0  
FR0003500008 CAC40 2011-01-21 3982.49 4057.97 3979.24 4017.45  6.0 40567.0 40567.0  vendredi fin 3984.09 4057.97 3950.3 4017.45 40564.0  
FR0003500008 CAC40 2011-01-24 4028.33 4037.9 4002.72 4033.21  2.0 40568.0 40568.0  lundi debut 4028.33 4037.9 4002.72 4033.21 40564.0  
FR0003500008 CAC40 2011-01-25 4049.12 4056.69 4016.5 4019.62  3.0 40569.0 40569.0  mardi entamée 4028.33 4056.69 4002.72 4019.62 40564.0  
FR0003500008 CAC40 2011-01-26 4043.92 4066.41 4039.59 4049.07  4.0 40570.0 40570.0  mercredi entamée 4028.33 4066.41 4002.72 4049.07 40564.0  
FR0003500008 CAC40 2011-01-27 4040.2 4079.3 4032.11 4059.57  5.0 40571.0 40571.0  jeudi entamée 4028.33 4079.3 4002.72 4059.57 40564.0  
FR0003500008 CAC40 2011-01-28 4044.56 4072.64 4002.32 4002.32  6.0 40574.0 40574.0  vendredi fin 4028.33 4079.3 4002.32 4002.32 40571.0  
FR0003500008 CAC40 2011-01-31 3997.14 4018.51 3953.18 4005.5  2.0 40575.0 40575.0  lundi debut 3997.14 4018.51 3953.18 4005.5 40571.0  
FR0003500008 CAC40 2011-02-01 4037.14 4078.48 4019.34 4072.62  3.0 40576.0 40576.0  mardi entamée 3997.14 4078.48 3953.18 4072.62 40571.0  
FR0003500008 CAC40 2011-02-02 4084.75 4089.64 4049.74 4066.53  4.0 40577.0 40577.0  mercredi entamée 3997.14 4089.64 3953.18 4066.53 40571.0  
FR0003500008 CAC40 2011-02-03 4056.39 4059.25 4009.12 4036.59  5.0 40578.0 40578.0  jeudi entamée 3997.14 4089.64 3953.18 4036.59 40571.0  
FR0003500008 CAC40 2011-02-04 4049.01 4059.63 4026.92 4047.21  6.0 40581.0 40581.0  vendredi fin 3997.14 4089.64 3953.18 4047.21 40578.0  
FR0003500008 CAC40 2011-02-07 4055.5 4098.64 4052.61 4090.8  2.0 40582.0 40582.0  lundi debut 4055.5 4098.64 4052.61 4090.8 40578.0  
FR0003500008 CAC40 2011-02-08 4082.44 4109.38 4078.51 4108.27  3.0 40583.0 40583.0  mardi entamée 4055.5 4109.38 4052.61 4108.27 40578.0  
FR0003500008 CAC40 2011-02-09 4100.62 4120.44 4090.72 4090.74  4.0 40584.0 40584.0  mercredi entamée 4055.5 4120.44 4052.61 4090.74 40578.0  
FR0003500008 CAC40 2011-02-10 4078.87 4095.14 4041.63 4095.14  5.0 40585.0 40585.0  jeudi entamée 4055.5 4120.44 4041.63 4095.14 40578.0  
FR0003500008 CAC40 2011-02-11 4080.74 4121.38 4039.24 4101.31  6.0 40588.0 40588.0  vendredi fin 4055.5 4121.38 4039.24 4101.31 40585.0  
FR0003500008 CAC40 2011-02-14 4128.7 4130.4 4089.66 4096.62  2.0 40589.0 40589.0  lundi debut 4128.7 4130.4 4089.66 4096.62 40585.0  
FR0003500008 CAC40 2011-02-15 4091.64 4118.76 4085.5 4110.34  3.0 40590.0 40590.0  mardi entamée 4128.7 4130.4 4085.5 4110.34 40585.0  
FR0003500008 CAC40 2011-02-16 4124.26 4169.87 4121.46 4151.26  4.0 40591.0 40591.0  mercredi entamée 4128.7 4169.87 4085.5 4151.26 40585.0  
FR0003500008 CAC40 2011-02-17 4160.78 4163.44 4129.57 4152.31  5.0 40592.0 40592.0  jeudi entamée 4128.7 4169.87 4085.5 4152.31 40585.0  
FR0003500008 CAC40 2011-02-18 4164.65 4168.57 4136.17 4157.14  6.0 40595.0 40595.0  vendredi fin 4128.7 4169.87 4085.5 4157.14 40592.0  
FR0003500008 CAC40 2011-02-21 4153.1 4163.99 4087.85 4097.41  2.0 40596.0 40596.0  lundi debut 4153.1 4163.99 4087.85 4097.41 40592.0  
FR0003500008 CAC40 2011-02-22 4074.62 4078.87 4026.01 4050.27  3.0 40597.0 40597.0  mardi entamée 4153.1 4163.99 4026.01 4050.27 40592.0  
FR0003500008 CAC40 2011-02-23 4044.53 4061.04 4007.93 4013.12  4.0 40598.0 40598.0  mercredi entamée 4153.1 4163.99 4007.93 4013.12 40592.0  
FR0003500008 CAC40 2011-02-24 3985.09 4024.26 3984.36 4009.64  5.0 40599.0 40599.0  jeudi entamée 4153.1 4163.99 3984.36 4009.64 40592.0  
FR0003500008 CAC40 2011-02-25 4029.07 4084.54 4006.87 4070.38  6.0 40602.0 40602.0  vendredi fin 4153.1 4163.99 3984.36 4070.38 40599.0  
FR0003500008 CAC40 2011-02-28 4064.55 4131.73 4053.42 4110.35  2.0 40603.0 40603.0  lundi debut 4064.55 4131.73 4053.42 4110.35 40599.0  
FR0003500008 CAC40 2011-03-01 4126.66 4145.73 4056.43 4067.15  3.0 40604.0 40604.0  mardi entamée 4064.55 4145.73 4053.42 4067.15 40599.0  
FR0003500008 CAC40 2011-03-02 4042.51 4053.64 4009.89 4034.32  4.0 40605.0 40605.0  mercredi entamée 4064.55 4145.73 4009.89 4034.32 40599.0  
FR0003500008 CAC40 2011-03-03 4057.91 4098.11 4040.43 4060.76  5.0 40606.0 40606.0  jeudi entamée 4064.55 4145.73 4009.89 4060.76 40599.0  
FR0003500008 CAC40 2011-03-04 4068.69 4091.31 4010.8 4020.21  6.0 40609.0 40609.0  vendredi fin 4064.55 4145.73 4009.89 4020.21 40606.0  
FR0003500008 CAC40 2011-03-07 4007.34 4049.98 3990.41 3990.41  2.0 40610.0 40610.0  lundi debut 4007.34 4049.98 3990.41 3990.41 40606.0  
FR0003500008 CAC40 2011-03-08 4006.36 4017.43 3964.99 4015.91  3.0 40611.0 40611.0  mardi entamée 4007.34 4049.98 3964.99 4015.91 40606.0  
FR0003500008 CAC40 2011-03-09 4016.45 4035.81 3985.91 3993.81  4.0 40612.0 40612.0  mercredi entamée 4007.34 4049.98 3964.99 3993.81 40606.0  
FR0003500008 CAC40 2011-03-10 3961.37 3980.85 3940.25 3963.99  5.0 40613.0 40613.0  jeudi entamée 4007.34 4049.98 3940.25 3963.99 40606.0  
FR0003500008 CAC40 2011-03-11 3926.72 3951.46 3915.21 3928.68  6.0 40616.0 40616.0  vendredi fin 4007.34 4049.98 3915.21 3928.68 40613.0  
FR0003500008 CAC40 2011-03-14 3914.03 3939.5 3871.22 3878.04  2.0 40617.0 40617.0  lundi debut 3914.03 3939.5 3871.22 3878.04 40613.0  
FR0003500008 CAC40 2011-03-15 3793.95 3820.79 3713.07 3780.85  3.0 40618.0 40618.0  mardi entamée 3914.03 3939.5 3713.07 3780.85 40613.0  
FR0003500008 CAC40 2011-03-16 3800.83 3800.83 3693.94 3696.56  4.0 40619.0 40619.0  mercredi entamée 3914.03 3939.5 3693.94 3696.56 40613.0  
FR0003500008 CAC40 2011-03-17 3728.64 3796.62 3708.13 3786.21  5.0 40620.0 40620.0  jeudi entamée 3914.03 3939.5 3693.94 3786.21 40613.0  
FR0003500008 CAC40 2011-03-18 3807.51 3861.84 3801.47 3810.22  6.0 40623.0 40623.0  vendredi fin 3914.03 3939.5 3693.94 3810.22 40620.0  
FR0003500008 CAC40 2011-03-21 3870.72 3904.45 3855.25 3904.45  2.0 40624.0 40624.0  lundi debut 3870.72 3904.45 3855.25 3904.45 40620.0  
FR0003500008 CAC40 2011-03-22 3904.12 3926.66 3876.71 3892.71  3.0 40625.0 40625.0  mardi entamée 3870.72 3926.66 3855.25 3892.71 40620.0  
FR0003500008 CAC40 2011-03-23 3875.26 3918.0 3875.26 3913.73  4.0 40626.0 40626.0  mercredi entamée 3870.72 3926.66 3855.25 3913.73 40620.0  
FR0003500008 CAC40 2011-03-24 3900.24 3973.02 3885.83 3968.84  5.0 40627.0 40627.0  jeudi entamée 3870.72 3973.02 3855.25 3968.84 40620.0  
FR0003500008 CAC40 2011-03-25 3986.56 3986.56 3960.19 3972.38  6.0 40630.0 40630.0  vendredi fin 3870.72 3986.56 3855.25 3972.38 40627.0  
FR0003500008 CAC40 2011-03-28 3966.77 3991.32 3959.85 3976.95  2.0 40631.0 40631.0  lundi debut 3966.77 3991.32 3959.85 3976.95 40627.0  
FR0003500008 CAC40 2011-03-29 3984.05 3990.73 3949.2 3987.8  3.0 40632.0 40632.0  mardi entamée 3966.77 3991.32 3949.2 3987.8 40627.0  
FR0003500008 CAC40 2011-03-30 4024.02 4031.18 4011.71 4024.44  4.0 40633.0 40633.0  mercredi entamée 3966.77 4031.18 3949.2 4024.44 40627.0  
FR0003500008 CAC40 2011-03-31 4025.87 4037.4 3989.18 3989.18  5.0 40634.0 40634.0  jeudi entamée 3966.77 4037.4 3949.2 3989.18 40627.0  
FR0003500008 CAC40 2011-04-01 4014.58 4055.88 4002.23 4054.76  6.0 40637.0 40637.0  vendredi fin 3966.77 4055.88 3949.2 4054.76 40634.0  
FR0003500008 CAC40 2011-04-04 4051.44 4059.65 4039.6 4042.92  2.0 40638.0 40638.0  lundi debut 4051.44 4059.65 4039.6 4042.92 40634.0  
FR0003500008 CAC40 2011-04-05 4039.74 4045.0 4013.67 4041.74  3.0 40639.0 40639.0  mardi entamée 4051.44 4059.65 4013.67 4041.74 40634.0  
FR0003500008 CAC40 2011-04-06 4046.33 4066.75 4015.76 4048.16  4.0 40640.0 40640.0  mercredi entamée 4051.44 4066.75 4013.67 4048.16 40634.0  
FR0003500008 CAC40 2011-04-07 4048.79 4070.89 4025.02 4028.3  5.0 40641.0 40641.0  jeudi entamée 4051.44 4070.89 4013.67 4028.3 40634.0  
FR0003500008 CAC40 2011-04-08 4051.92 4068.65 4047.55 4061.91  6.0 40644.0 40644.0  vendredi fin 4051.44 4070.89 4013.67 4061.91 40641.0  
FR0003500008 CAC40 2011-04-11 4056.94 4057.53 4026.08 4038.7  2.0 40645.0 40645.0  lundi debut 4056.94 4057.53 4026.08 4038.7 40641.0  
FR0003500008 CAC40 2011-04-12 4008.34 4018.81 3966.07 3976.6  3.0 40646.0 40646.0  mardi entamée 4056.94 4057.53 3966.07 3976.6 40641.0  
FR0003500008 CAC40 2011-04-13 3998.29 4029.34 3984.01 4006.23  4.0 40647.0 40647.0  mercredi entamée 4056.94 4057.53 3966.07 4006.23 40641.0  
FR0003500008 CAC40 2011-04-14 3986.26 3994.86 3949.01 3970.39  5.0 40648.0 40648.0  jeudi entamée 4056.94 4057.53 3949.01 3970.39 40641.0  
FR0003500008 CAC40 2011-04-15 3970.65 3977.66 3950.5 3974.48  6.0 40651.0 40651.0  vendredi fin 4056.94 4057.53 3949.01 3974.48 40648.0  
FR0003500008 CAC40 2011-04-18 3970.62 3971.29 3862.4 3881.24  2.0 40652.0 40652.0  lundi debut 3970.62 3971.29 3862.4 3881.24 40648.0  
FR0003500008 CAC40 2011-04-19 3899.68 3929.17 3895.38 3908.58  3.0 40653.0 40653.0  mardi entamée 3970.62 3971.29 3862.4 3908.58 40648.0  
FR0003500008 CAC40 2011-04-20 3947.46 4008.74 3947.46 4004.62  4.0 40654.0 40654.0  mercredi entamée 3970.62 4008.74 3862.4 4004.62 40648.0  
FR0003500008 CAC40 2011-04-21 4021.91 4034.5 4011.38 4021.88  5.0 40655.0 40659.0 dates à verifier jeudi fin 3970.62 4034.5 3862.4 4021.88 40654.0  
FR0003500008 CAC40 2011-04-26 4014.29 4048.0 4009.82 4045.29  3.0 40660.0 40660.0  mardi debut 4014.29 4048.0 4009.82 4045.29 40654.0  
FR0003500008 CAC40 2011-04-27 4048.14 4084.32 4036.28 4067.72  4.0 40661.0 40661.0  mercredi entamée 4014.29 4084.32 4009.82 4067.72 40654.0  
FR0003500008 CAC40 2011-04-28 4095.42 4107.9 4080.15 4104.9  5.0 40662.0 40662.0  jeudi entamée 4014.29 4107.9 4009.82 4104.9 40654.0  
FR0003500008 CAC40 2011-04-29 4093.61 4110.41 4084.47 4106.92  6.0 40665.0 40665.0  vendredi fin 4014.29 4110.41 4009.82 4106.92 40662.0  
FR0003500008 CAC40 2011-05-02 4137.75 4137.97 4108.77 4108.77  2.0 40666.0 40666.0  lundi debut 4137.75 4137.97 4108.77 4108.77 40662.0  
FR0003500008 CAC40 2011-05-03 4105.35 4107.76 4070.69 4096.84  3.0 40667.0 40667.0  mardi entamée 4137.75 4137.97 4070.69 4096.84 40662.0  
FR0003500008 CAC40 2011-05-04 4089.64 4116.66 4032.22 4043.13  4.0 40668.0 40668.0  mercredi entamée 4137.75 4137.97 4032.22 4043.13 40662.0  
FR0003500008 CAC40 2011-05-05 4039.1 4052.23 3981.19 4004.87  5.0 40669.0 40669.0  jeudi entamée 4137.75 4137.97 3981.19 4004.87 40662.0  
FR0003500008 CAC40 2011-05-06 4008.43 4064.5 3991.53 4058.01  6.0 40672.0 40672.0  vendredi fin 4137.75 4137.97 3981.19 4058.01 40669.0  
FR0003500008 CAC40 2011-05-09 4037.91 4058.03 3993.67 4007.26  2.0 40673.0 40673.0  lundi debut 4037.91 4058.03 3993.67 4007.26 40669.0  
FR0003500008 CAC40 2011-05-10 4011.33 4072.16 4006.94 4052.51  3.0 40674.0 40674.0  mardi entamée 4037.91 4072.16 3993.67 4052.51 40669.0  
FR0003500008 CAC40 2011-05-11 4062.43 4076.66 4047.82 4058.08  4.0 40675.0 40675.0  mercredi entamée 4037.91 4076.66 3993.67 4058.08 40669.0  
FR0003500008 CAC40 2011-05-12 4015.8 4025.14 3986.93 4023.29  5.0 40676.0 40676.0  jeudi entamée 4037.91 4076.66 3986.93 4023.29 40669.0  
FR0003500008 CAC40 2011-05-13 4046.22 4067.59 4011.44 4018.85  6.0 40679.0 40679.0  vendredi fin 4037.91 4076.66 3986.93 4018.85 40676.0  
FR0003500008 CAC40 2011-05-16 3975.38 3998.37 3955.93 3989.82  2.0 40680.0 40680.0  lundi debut 3975.38 3998.37 3955.93 3989.82 40676.0  
FR0003500008 CAC40 2011-05-17 3973.12 4003.56 3941.58 3941.58  3.0 40681.0 40681.0  mardi entamée 3975.38 4003.56 3941.58 3941.58 40676.0  
FR0003500008 CAC40 2011-05-18 3976.79 3990.7 3956.22 3978.0  4.0 40682.0 40682.0  mercredi entamée 3975.38 4003.56 3941.58 3978.0 40676.0  
FR0003500008 CAC40 2011-05-19 4001.32 4046.07 3978.18 4027.74  5.0 40683.0 40683.0  jeudi entamée 3975.38 4046.07 3941.58 4027.74 40676.0  
FR0003500008 CAC40 2011-05-20 4023.09 4050.57 3983.13 3990.85  6.0 40686.0 40686.0  vendredi fin 3975.38 4050.57 3941.58 3990.85 40683.0  
FR0003500008 CAC40 2011-05-23 3934.36 3937.01 3903.9 3906.98  2.0 40687.0 40687.0  lundi debut 3934.36 3937.01 3903.9 3906.98 40683.0  
FR0003500008 CAC40 2011-05-24 3915.11 3934.52 3907.16 3916.88  3.0 40688.0 40688.0  mardi entamée 3934.36 3937.01 3903.9 3916.88 40683.0  
FR0003500008 CAC40 2011-05-25 3889.72 3937.54 3884.55 3928.99  4.0 40689.0 40689.0  mercredi entamée 3934.36 3937.54 3884.55 3928.99 40683.0  
FR0003500008 CAC40 2011-05-26 3937.05 3949.17 3904.06 3917.22  5.0 40690.0 40690.0  jeudi entamée 3934.36 3949.17 3884.55 3917.22 40683.0  
FR0003500008 CAC40 2011-05-27 3958.6 3979.07 3940.86 3950.98  6.0 40693.0 40693.0  vendredi fin 3934.36 3979.07 3884.55 3950.98 40690.0  
FR0003500008 CAC40 2011-05-30 3947.16 3963.28 3931.53 3942.53  2.0 40694.0 40694.0  lundi debut 3947.16 3963.28 3931.53 3942.53 40690.0  
FR0003500008 CAC40 2011-05-31 3967.63 4015.25 3959.91 4006.94  3.0 40695.0 40695.0  mardi entamée 3947.16 4015.25 3931.53 4006.94 40690.0  
FR0003500008 CAC40 2011-06-01 4014.84 4015.85 3956.07 3964.81  4.0 40696.0 40696.0  mercredi entamée 3947.16 4015.85 3931.53 3964.81 40690.0  
FR0003500008 CAC40 2011-06-02 3930.59 3937.0 3889.87 3889.87  5.0 40697.0 40697.0  jeudi entamée 3947.16 4015.85 3889.87 3889.87 40690.0  
FR0003500008 CAC40 2011-06-03 3899.16 3905.59 3845.39 3890.68  6.0 40700.0 40700.0  vendredi fin 3947.16 4015.85 3845.39 3890.68 40697.0  
FR0003500008 CAC40 2011-06-06 3875.63 3881.96 3851.83 3863.4  2.0 40701.0 40701.0  lundi debut 3875.63 3881.96 3851.83 3863.4 40697.0  
FR0003500008 CAC40 2011-06-07 3863.83 3889.97 3855.99 3871.92  3.0 40702.0 40702.0  mardi entamée 3875.63 3889.97 3851.83 3871.92 40697.0  
FR0003500008 CAC40 2011-06-08 3857.65 3864.37 3826.07 3837.98  4.0 40703.0 40703.0  mercredi entamée 3875.63 3889.97 3826.07 3837.98 40697.0  
FR0003500008 CAC40 2011-06-09 3835.25 3884.73 3823.15 3878.65  5.0 40704.0 40704.0  jeudi entamée 3875.63 3889.97 3823.15 3878.65 40697.0  
FR0003500008 CAC40 2011-06-10 3865.74 3876.55 3798.88 3805.09  6.0 40707.0 40707.0  vendredi fin 3875.63 3889.97 3798.88 3805.09 40704.0  
FR0003500008 CAC40 2011-06-13 3807.46 3828.23 3796.3 3807.61  2.0 40708.0 40708.0  lundi debut 3807.46 3828.23 3796.3 3807.61 40704.0  
FR0003500008 CAC40 2011-06-14 3830.79 3877.81 3829.91 3864.58  3.0 40709.0 40709.0  mardi entamée 3807.46 3877.81 3796.3 3864.58 40704.0  
FR0003500008 CAC40 2011-06-15 3851.23 3858.64 3800.32 3806.85  4.0 40710.0 40710.0  mercredi entamée 3807.46 3877.81 3796.3 3806.85 40704.0  
FR0003500008 CAC40 2011-06-16 3775.38 3795.48 3743.97 3792.31  5.0 40711.0 40711.0  jeudi entamée 3807.46 3877.81 3743.97 3792.31 40704.0  
FR0003500008 CAC40 2011-06-17 3774.55 3843.45 3742.31 3823.74  6.0 40714.0 40714.0  vendredi fin 3807.46 3877.81 3742.31 3823.74 40711.0  
FR0003500008 CAC40 2011-06-20 3758.98 3806.67 3755.29 3799.66  2.0 40715.0 40715.0  lundi debut 3758.98 3806.67 3755.29 3799.66 40711.0  
FR0003500008 CAC40 2011-06-21 3820.05 3879.44 3820.05 3877.07  3.0 40716.0 40716.0  mardi entamée 3758.98 3879.44 3755.29 3877.07 40711.0  
FR0003500008 CAC40 2011-06-22 3875.11 3885.23 3853.89 3871.37  4.0 40717.0 40717.0  mercredi entamée 3758.98 3885.23 3755.29 3871.37 40711.0  
FR0003500008 CAC40 2011-06-23 3852.48 3857.89 3774.27 3787.79  5.0 40718.0 40718.0  jeudi entamée 3758.98 3885.23 3755.29 3787.79 40711.0  
FR0003500008 CAC40 2011-06-24 3838.5 3867.13 3775.35 3784.8  6.0 40721.0 40721.0  vendredi fin 3758.98 3885.23 3755.29 3784.8 40718.0  
FR0003500008 CAC40 2011-06-27 3775.75 3803.29 3769.61 3796.55  2.0 40722.0 40722.0  lundi debut 3775.75 3803.29 3769.61 3796.55 40718.0  
FR0003500008 CAC40 2011-06-28 3810.51 3867.9 3806.35 3851.89  3.0 40723.0 40723.0  mardi entamée 3775.75 3867.9 3769.61 3851.89 40718.0  
FR0003500008 CAC40 2011-06-29 3875.8 3935.94 3868.92 3924.23  4.0 40724.0 40724.0  mercredi entamée 3775.75 3935.94 3769.61 3924.23 40718.0  
FR0003500008 CAC40 2011-06-30 3937.26 3982.42 3926.28 3982.21  5.0 40725.0 40725.0  jeudi entamée 3775.75 3982.42 3769.61 3982.21 40718.0  
FR0003500008 CAC40 2011-07-01 3981.96 4023.59 3967.46 4007.35  6.0 40728.0 40728.0  vendredi fin 3775.75 4023.59 3769.61 4007.35 40725.0  
FR0003500008 CAC40 2011-07-04 4010.37 4010.37 3996.58 4003.11  2.0 40729.0 40729.0  lundi debut 4010.37 4010.37 3996.58 4003.11 40725.0  
FR0003500008 CAC40 2011-07-05 3997.48 3998.83 3973.68 3978.83  3.0 40730.0 40730.0  mardi entamée 4010.37 4010.37 3973.68 3978.83 40725.0  
FR0003500008 CAC40 2011-07-06 3981.38 3981.9 3941.65 3961.34  4.0 40731.0 40731.0  mercredi entamée 4010.37 4010.37 3941.65 3961.34 40725.0  
FR0003500008 CAC40 2011-07-07 3981.79 4020.33 3960.24 3979.96  5.0 40732.0 40732.0  jeudi entamée 4010.37 4020.33 3941.65 3979.96 40725.0  
FR0003500008 CAC40 2011-07-08 3995.43 3999.45 3912.77 3913.55  6.0 40735.0 40735.0  vendredi fin 4010.37 4020.33 3912.77 3913.55 40732.0  
FR0003500008 CAC40 2011-07-11 3878.6 3890.07 3789.85 3807.51  2.0 40736.0 40736.0  lundi debut 3878.6 3890.07 3789.85 3807.51 40732.0  
FR0003500008 CAC40 2011-07-12 3742.2 3786.54 3717.58 3774.12  3.0 40737.0 40737.0  mardi entamée 3878.6 3890.07 3717.58 3774.12 40732.0  
FR0003500008 CAC40 2011-07-13 3755.51 3800.87 3748.48 3793.27  4.0 40738.0 40738.0  mercredi entamée 3878.6 3890.07 3717.58 3793.27 40732.0  
FR0003500008 CAC40 2011-07-14 3753.38 3782.05 3743.89 3751.23  5.0 40739.0 40739.0  jeudi entamée 3878.6 3890.07 3717.58 3751.23 40732.0  
FR0003500008 CAC40 2011-07-15 3730.5 3748.05 3706.82 3726.59  6.0 40742.0 40742.0  vendredi fin 3878.6 3890.07 3706.82 3726.59 40739.0  
FR0003500008 CAC40 2011-07-18 3697.54 3698.96 3645.79 3650.71  2.0 40743.0 40743.0  lundi debut 3697.54 3698.96 3645.79 3650.71 40739.0  
FR0003500008 CAC40 2011-07-19 3671.13 3705.15 3664.68 3694.95  3.0 40744.0 40744.0  mardi entamée 3697.54 3705.15 3645.79 3694.95 40739.0  
FR0003500008 CAC40 2011-07-20 3724.57 3759.48 3709.95 3754.6  4.0 40745.0 40745.0  mercredi entamée 3697.54 3759.48 3645.79 3754.6 40739.0  
FR0003500008 CAC40 2011-07-21 3769.86 3839.96 3712.21 3816.75  5.0 40746.0 40746.0  jeudi entamée 3697.54 3839.96 3645.79 3816.75 40739.0  
FR0003500008 CAC40 2011-07-22 3855.43 3866.34 3817.61 3842.7  6.0 40749.0 40749.0  vendredi fin 3697.54 3866.34 3645.79 3842.7 40746.0  
FR0003500008 CAC40 2011-07-25 3813.5 3845.06 3808.16 3812.97  2.0 40750.0 40750.0  lundi debut 3813.5 3845.06 3808.16 3812.97 40746.0  
FR0003500008 CAC40 2011-07-26 3819.23 3835.1 3767.53 3787.88  3.0 40751.0 40751.0  mardi entamée 3813.5 3845.06 3767.53 3787.88 40746.0  
FR0003500008 CAC40 2011-07-27 3774.54 3776.98 3711.19 3734.07  4.0 40752.0 40752.0  mercredi entamée 3813.5 3845.06 3711.19 3734.07 40746.0  
FR0003500008 CAC40 2011-07-28 3706.98 3721.37 3669.27 3712.66  5.0 40753.0 40753.0  jeudi entamée 3813.5 3845.06 3669.27 3712.66 40746.0  
FR0003500008 CAC40 2011-07-29 3661.32 3691.09 3630.75 3671.28  6.0 40756.0 40756.0  vendredi fin 3813.5 3845.06 3630.75 3671.28 40753.0  
FR0003500008 CAC40 2011-08-01 3718.38 3722.59 3585.62 3588.05  2.0 40757.0 40757.0  lundi debut 3718.38 3722.59 3585.62 3588.05 40753.0  
FR0003500008 CAC40 2011-08-02 3567.51 3592.3 3522.79 3522.79  3.0 40758.0 40758.0  mardi entamée 3718.38 3722.59 3522.79 3522.79 40753.0  
FR0003500008 CAC40 2011-08-03 3472.94 3518.55 3441.39 3454.94  4.0 40759.0 40759.0  mercredi entamée 3718.38 3722.59 3441.39 3454.94 40753.0  
FR0003500008 CAC40 2011-08-04 3515.11 3515.11 3315.34 3320.35  5.0 40760.0 40760.0  jeudi entamée 3718.38 3722.59 3315.34 3320.35 40753.0  
FR0003500008 CAC40 2011-08-05 3218.39 3389.87 3218.39 3278.56  6.0 40763.0 40763.0  vendredi fin 3718.38 3722.59 3218.39 3278.56 40760.0  
FR0003500008 CAC40 2011-08-08 3254.36 3333.61 3125.19 3125.19  2.0 40764.0 40764.0  lundi debut 3254.36 3333.61 3125.19 3125.19 40760.0  
FR0003500008 CAC40 2011-08-09 3131.84 3201.68 2979.87 3176.19  3.0 40765.0 40765.0  mardi entamée 3254.36 3333.61 2979.87 3176.19 40760.0  
FR0003500008 CAC40 2011-08-10 3235.8 3235.8 3001.25 3002.99  4.0 40766.0 40766.0  mercredi entamée 3254.36 3333.61 2979.87 3002.99 40760.0  
FR0003500008 CAC40 2011-08-11 3101.87 3101.87 2891.11 3089.66  5.0 40767.0 40767.0  jeudi entamée 3254.36 3333.61 2891.11 3089.66 40760.0  
FR0003500008 CAC40 2011-08-12 3094.84 3216.67 3017.19 3213.88  6.0 40770.0 40770.0  vendredi fin 3254.36 3333.61 2891.11 3213.88 40767.0  
FR0003500008 CAC40 2011-08-15 3248.14 3259.59 3201.12 3239.06  2.0 40771.0 40771.0  lundi debut 3248.14 3259.59 3201.12 3239.06 40767.0  
FR0003500008 CAC40 2011-08-16 3215.5 3230.9 3162.21 3230.9  3.0 40772.0 40772.0  mardi entamée 3248.14 3259.59 3162.21 3230.9 40767.0  
FR0003500008 CAC40 2011-08-17 3211.49 3288.82 3182.27 3254.34  4.0 40773.0 40773.0  mercredi entamée 3248.14 3288.82 3162.21 3254.34 40767.0  
FR0003500008 CAC40 2011-08-18 3216.77 3224.33 3048.41 3076.04  5.0 40774.0 40774.0  jeudi entamée 3248.14 3288.82 3048.41 3076.04 40767.0  
FR0003500008 CAC40 2011-08-19 3060.83 3078.28 2947.91 3016.99  6.0 40777.0 40777.0  vendredi fin 3248.14 3288.82 2947.91 3016.99 40774.0  
FR0003500008 CAC40 2011-08-22 2989.6 3114.14 2989.6 3051.36  2.0 40778.0 40778.0  lundi debut 2989.6 3114.14 2989.6 3051.36 40774.0  
FR0003500008 CAC40 2011-08-23 3088.75 3137.37 3051.16 3084.37  3.0 40779.0 40779.0  mardi entamée 2989.6 3137.37 2989.6 3084.37 40774.0  
FR0003500008 CAC40 2011-08-24 3114.98 3166.82 3075.48 3139.55  4.0 40780.0 40780.0  mercredi entamée 2989.6 3166.82 2989.6 3139.55 40774.0  
FR0003500008 CAC40 2011-08-25 3167.66 3189.42 3096.54 3119.0  5.0 40781.0 40781.0  jeudi entamée 2989.6 3189.42 2989.6 3119.0 40774.0  
FR0003500008 CAC40 2011-08-26 3113.84 3122.23 3014.31 3087.64  6.0 40784.0 40784.0  vendredi fin 2989.6 3189.42 2989.6 3087.64 40781.0  
FR0003500008 CAC40 2011-08-29 3141.19 3174.43 3117.94 3154.2  2.0 40785.0 40785.0  lundi debut 3141.19 3174.43 3117.94 3154.2 40781.0  
FR0003500008 CAC40 2011-08-30 3186.77 3193.17 3129.04 3159.74  3.0 40786.0 40786.0  mardi entamée 3141.19 3193.17 3117.94 3159.74 40781.0  
FR0003500008 CAC40 2011-08-31 3179.21 3263.09 3164.51 3256.76  4.0 40787.0 40787.0  mercredi entamée 3141.19 3263.09 3117.94 3256.76 40781.0  
FR0003500008 CAC40 2011-09-01 3273.05 3295.54 3207.32 3265.83  5.0 40788.0 40788.0  jeudi entamée 3141.19 3295.54 3117.94 3265.83 40781.0  
FR0003500008 CAC40 2011-09-02 3226.94 3226.94 3132.66 3148.53  6.0 40791.0 40791.0  vendredi fin 3141.19 3295.54 3117.94 3148.53 40788.0  
FR0003500008 CAC40 2011-09-05 3072.51 3083.23 2977.18 2999.54  2.0 40792.0 40792.0  lundi debut 3072.51 3083.23 2977.18 2999.54 40788.0  
FR0003500008 CAC40 2011-09-06 2998.29 3042.63 2942.78 2965.64  3.0 40793.0 40793.0  mardi entamée 3072.51 3083.23 2942.78 2965.64 40788.0  
FR0003500008 CAC40 2011-09-07 3038.57 3073.18 3015.97 3073.18  4.0 40794.0 40794.0  mercredi entamée 3072.51 3083.23 2942.78 3073.18 40788.0  
FR0003500008 CAC40 2011-09-08 3070.58 3116.21 3044.38 3085.83  5.0 40795.0 40795.0  jeudi entamée 3072.51 3116.21 2942.78 3085.83 40788.0  
FR0003500008 CAC40 2011-09-09 3064.94 3077.42 2967.17 2974.59  6.0 40798.0 40798.0  vendredi fin 3072.51 3116.21 2942.78 2974.59 40795.0  
FR0003500008 CAC40 2011-09-12 2880.46 2894.03 2820.76 2854.81  2.0 40799.0 40799.0  lundi debut 2880.46 2894.03 2820.76 2854.81 40795.0  
FR0003500008 CAC40 2011-09-13 2910.44 2910.44 2769.97 2894.93  3.0 40800.0 40800.0  mardi entamée 2880.46 2910.44 2769.97 2894.93 40795.0  
FR0003500008 CAC40 2011-09-14 2851.69 2956.74 2849.73 2949.14  4.0 40801.0 40801.0  mercredi entamée 2880.46 2956.74 2769.97 2949.14 40795.0  
FR0003500008 CAC40 2011-09-15 2969.46 3086.64 2960.69 3045.62  5.0 40802.0 40802.0  jeudi entamée 2880.46 3086.64 2769.97 3045.62 40795.0  
FR0003500008 CAC40 2011-09-16 3084.16 3084.16 3014.45 3031.08  6.0 40805.0 40805.0  vendredi fin 2880.46 3086.64 2769.97 3031.08 40802.0  
FR0003500008 CAC40 2011-09-19 2960.93 2978.34 2921.98 2940.0  2.0 40806.0 40806.0  lundi debut 2960.93 2978.34 2921.98 2940.0 40802.0  
FR0003500008 CAC40 2011-09-20 2918.07 2991.21 2909.75 2984.05  3.0 40807.0 40807.0  mardi entamée 2960.93 2991.21 2909.75 2984.05 40802.0  
FR0003500008 CAC40 2011-09-21 2982.86 2982.86 2929.97 2935.82  4.0 40808.0 40808.0  mercredi entamée 2960.93 2991.21 2909.75 2935.82 40802.0  
FR0003500008 CAC40 2011-09-22 2857.86 2863.76 2771.2 2781.68  5.0 40809.0 40809.0  jeudi entamée 2960.93 2991.21 2771.2 2781.68 40802.0  
FR0003500008 CAC40 2011-09-23 2821.43 2823.97 2693.21 2810.11  6.0 40812.0 40812.0  vendredi fin 2960.93 2991.21 2693.21 2810.11 40809.0  
FR0003500008 CAC40 2011-09-26 2754.82 2916.75 2753.27 2859.34  2.0 40813.0 40813.0  lundi debut 2754.82 2916.75 2753.27 2859.34 40809.0  
FR0003500008 CAC40 2011-09-27 2943.32 3023.38 2910.22 3023.38  3.0 40814.0 40814.0  mardi entamée 2754.82 3023.38 2753.27 3023.38 40809.0  
FR0003500008 CAC40 2011-09-28 2990.47 3055.67 2969.49 2995.62  4.0 40815.0 40815.0  mercredi entamée 2754.82 3055.67 2753.27 2995.62 40809.0  
FR0003500008 CAC40 2011-09-29 2978.26 3060.43 2974.98 3027.65  5.0 40816.0 40816.0  jeudi entamée 2754.82 3060.43 2753.27 3027.65 40809.0  
FR0003500008 CAC40 2011-09-30 3009.26 3021.97 2948.24 2981.96  6.0 40819.0 40819.0  vendredi fin 2754.82 3060.43 2753.27 2981.96 40816.0  
FR0003500008 CAC40 2011-10-03 2913.07 2946.38 2888.83 2926.83  2.0 40820.0 40820.0  lundi debut 2913.07 2946.38 2888.83 2926.83 40816.0  
FR0003500008 CAC40 2011-10-04 2884.54 2884.62 2808.22 2850.55  3.0 40821.0 40821.0  mardi entamée 2913.07 2946.38 2808.22 2850.55 40816.0  
FR0003500008 CAC40 2011-10-05 2921.3 2973.9 2887.82 2973.9  4.0 40822.0 40822.0  mercredi entamée 2913.07 2973.9 2808.22 2973.9 40816.0  
FR0003500008 CAC40 2011-10-06 2999.78 3075.37 2995.38 3075.37  5.0 40823.0 40823.0  jeudi entamée 2913.07 3075.37 2808.22 3075.37 40816.0  
FR0003500008 CAC40 2011-10-07 3073.94 3126.0 3052.46 3095.56  6.0 40826.0 40826.0  vendredi fin 2913.07 3126.0 2808.22 3095.56 40823.0  
FR0003500008 CAC40 2011-10-10 3121.41 3162.73 3094.17 3161.47  2.0 40827.0 40827.0  lundi debut 3121.41 3162.73 3094.17 3161.47 40823.0  
FR0003500008 CAC40 2011-10-11 3151.87 3156.09 3115.05 3153.52  3.0 40828.0 40828.0  mardi entamée 3121.41 3162.73 3094.17 3153.52 40823.0  
FR0003500008 CAC40 2011-10-12 3136.55 3238.07 3121.16 3229.76  4.0 40829.0 40829.0  mercredi entamée 3121.41 3238.07 3094.17 3229.76 40823.0  
FR0003500008 CAC40 2011-10-13 3212.54 3251.62 3168.38 3186.94  5.0 40830.0 40830.0  jeudi entamée 3121.41 3251.62 3094.17 3186.94 40823.0  
FR0003500008 CAC40 2011-10-14 3200.52 3250.48 3180.05 3217.89  6.0 40833.0 40833.0  vendredi fin 3121.41 3251.62 3094.17 3217.89 40830.0  
FR0003500008 CAC40 2011-10-17 3241.97 3266.57 3149.93 3166.06  2.0 40834.0 40834.0  lundi debut 3241.97 3266.57 3149.93 3166.06 40830.0  
FR0003500008 CAC40 2011-10-18 3125.24 3152.09 3088.32 3141.1  3.0 40835.0 40835.0  mardi entamée 3241.97 3266.57 3088.32 3141.1 40830.0  
FR0003500008 CAC40 2011-10-19 3166.24 3184.33 3137.05 3157.34  4.0 40836.0 40836.0  mercredi entamée 3241.97 3266.57 3088.32 3157.34 40830.0  
FR0003500008 CAC40 2011-10-20 3108.36 3148.4 3082.12 3084.07  5.0 40837.0 40837.0  jeudi entamée 3241.97 3266.57 3082.12 3084.07 40830.0  
FR0003500008 CAC40 2011-10-21 3110.2 3171.34 3092.43 3171.34  6.0 40840.0 40840.0  vendredi fin 3241.97 3266.57 3082.12 3171.34 40837.0  
FR0003500008 CAC40 2011-10-24 3190.71 3224.09 3156.37 3220.46  2.0 40841.0 40841.0  lundi debut 3190.71 3224.09 3156.37 3220.46 40837.0  
FR0003500008 CAC40 2011-10-25 3202.06 3228.38 3150.13 3174.29  3.0 40842.0 40842.0  mardi entamée 3190.71 3228.38 3150.13 3174.29 40837.0  
FR0003500008 CAC40 2011-10-26 3167.66 3227.97 3146.11 3169.62  4.0 40843.0 40843.0  mercredi entamée 3190.71 3228.38 3146.11 3169.62 40837.0  
FR0003500008 CAC40 2011-10-27 3300.72 3372.54 3243.79 3368.62  5.0 40844.0 40844.0  jeudi entamée 3190.71 3372.54 3146.11 3368.62 40837.0  
FR0003500008 CAC40 2011-10-28 3378.58 3411.22 3333.29 3348.63  6.0 40847.0 40847.0  vendredi fin 3190.71 3411.22 3146.11 3348.63 40844.0  
FR0003500008 CAC40 2011-10-31 3302.78 3310.3 3242.84 3242.84  2.0 40848.0 40848.0  lundi debut 3302.78 3310.3 3242.84 3242.84 40844.0  
FR0003500008 CAC40 2011-11-01 3162.57 3181.66 3057.26 3068.33  3.0 40849.0 40849.0  mardi entamée 3302.78 3310.3 3057.26 3068.33 40844.0  
FR0003500008 CAC40 2011-11-02 3117.88 3134.83 3049.7 3110.59  4.0 40850.0 40850.0  mercredi entamée 3302.78 3310.3 3049.7 3110.59 40844.0  
FR0003500008 CAC40 2011-11-03 3039.57 3221.94 3029.44 3195.47  5.0 40851.0 40851.0  jeudi entamée 3302.78 3310.3 3029.44 3195.47 40844.0  
FR0003500008 CAC40 2011-11-04 3219.71 3228.11 3113.44 3123.55  6.0 40854.0 40854.0  vendredi fin 3302.78 3310.3 3029.44 3123.55 40851.0  
FR0003500008 CAC40 2011-11-07 3087.98 3144.04 3053.1 3103.6  2.0 40855.0 40855.0  lundi debut 3087.98 3144.04 3053.1 3103.6 40851.0  
FR0003500008 CAC40 2011-11-08 3104.93 3193.62 3102.67 3143.3  3.0 40856.0 40856.0  mardi entamée 3087.98 3193.62 3053.1 3143.3 40851.0  
FR0003500008 CAC40 2011-11-09 3170.16 3183.41 3046.36 3075.16  4.0 40857.0 40857.0  mercredi entamée 3087.98 3193.62 3046.36 3075.16 40851.0  
FR0003500008 CAC40 2011-11-10 3011.39 3122.29 3008.73 3064.84  5.0 40858.0 40858.0  jeudi entamée 3087.98 3193.62 3008.73 3064.84 40851.0  
FR0003500008 CAC40 2011-11-11 3070.33 3154.98 3057.04 3149.38  6.0 40861.0 40861.0  vendredi fin 3087.98 3193.62 3008.73 3149.38 40858.0  
FR0003500008 CAC40 2011-11-14 3169.43 3174.32 3090.23 3108.95  2.0 40862.0 40862.0  lundi debut 3169.43 3174.32 3090.23 3108.95 40858.0  
FR0003500008 CAC40 2011-11-15 3082.04 3097.98 3030.16 3049.13  3.0 40863.0 40863.0  mardi entamée 3169.43 3174.32 3030.16 3049.13 40858.0  
FR0003500008 CAC40 2011-11-16 3038.6 3102.24 3027.44 3064.9  4.0 40864.0 40864.0  mercredi entamée 3169.43 3174.32 3027.44 3064.9 40858.0  
FR0003500008 CAC40 2011-11-17 3052.94 3064.15 3000.67 3010.29  5.0 40865.0 40865.0  jeudi entamée 3169.43 3174.32 3000.67 3010.29 40858.0

Partager le fichier

Lien court vers la page de téléchargement du fichier:

Code HTML - Recopiez ce code pour partager votre fichier XLS sur un site Web:

Code BB-Code - Utilisez ce code pour partager votre tableau sur un forum Web compatible avec les tags BB:

Lien permanent vers la page de téléchargement du fichier:

Signaler un contenu illicite

CAC40 (XLS)

Aperçu texte

Sur le même sujet..

Partager le fichier