CAC 40
CAC 40 closed down 7267.64 as of November 29, 2023 from 7250.13 from the previous day, 7260.73 last week and 6932.63 last month.
CAC 40 Analytics & Data
Embed this chart in your website or Share this chart with your friends MacroVar Free Open Data enables you to Embed, Share and Download CAC 40 historical data, charts and analysis in your website and with others.
Download the last 10 years of historical data for free by clicking Download Data. Sign up free to access full historical data.
Embed CAC 40 Chart or Data Table in your website or Share this chart and data table with your friends.
CAC 40 Historical Data
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2023-11-29 | 7241.41 | 7296.4 | 7241.41 | 7267.64 |
| 2023-11-28 | 7230.74 | 7253.42 | 7213.74 | 7250.13 |
| 2023-11-27 | 7292.91 | 7307.67 | 7265.49 | 7265.49 |
| 2023-11-24 | 7275 | 7298.91 | 7268.58 | 7292.8 |
| 2023-11-23 | 7274.25 | 7285.29 | 7263.67 | 7277.93 |
| 2023-11-22 | 7252.01 | 7274.77 | 7243.83 | 7260.73 |
| 2023-11-21 | 7231.04 | 7248.06 | 7214.39 | 7229.45 |
| 2023-11-20 | 7242.4 | 7267.04 | 7236.02 | 7246.93 |
| 2023-11-17 | 7196.69 | 7246.72 | 7196.69 | 7233.91 |
| 2023-11-16 | 7203.96 | 7210.01 | 7168.4 | 7168.4 |
| 2023-11-15 | 7214.69 | 7245.37 | 7198.91 | 7209.61 |
| 2023-11-14 | 7098.72 | 7207.77 | 7083.23 | 7185.68 |
| 2023-11-13 | 7069.88 | 7103.67 | 7056.09 | 7087.06 |
| 2023-11-10 | 7079.4 | 7083.12 | 7006.09 | 7045.04 |
| 2023-11-09 | 7043.88 | 7122.51 | 7025.61 | 7113.66 |
| 2023-11-08 | 6951.48 | 7068.04 | 6950.95 | 7034.16 |
| 2023-11-07 | 6970.66 | 7011.79 | 6963.88 | 6986.23 |
| 2023-11-06 | 7066.18 | 7069.66 | 7006.53 | 7013.73 |
| 2023-11-03 | 7084.51 | 7086.71 | 7046.86 | 7047.5 |
| 2023-11-02 | 6991.45 | 7097.39 | 6982.04 | 7060.69 |
| 2023-11-01 | 6914.32 | 6954.84 | 6873.55 | 6932.63 |
| 2023-10-31 | 6840.73 | 6903.2 | 6831.67 | 6885.65 |
| 2023-10-30 | 6826.95 | 6854.6 | 6809.84 | 6825.07 |
| 2023-10-27 | 6898.98 | 6898.98 | 6784.62 | 6795.38 |
| 2023-10-26 | 6835.53 | 6915.24 | 6825.59 | 6888.96 |
| 2023-10-25 | 6859.69 | 6927.27 | 6846.51 | 6915.07 |
| 2023-10-24 | 6865.1 | 6909.08 | 6833.91 | 6893.65 |
| 2023-10-23 | 6820.25 | 6855.93 | 6773.82 | 6850.47 |
| 2023-10-20 | 6850.13 | 6880.64 | 6816.17 | 6816.22 |
| 2023-10-19 | 6918.08 | 6938.31 | 6875.77 | 6921.37 |
| 2023-10-18 | 7021.13 | 7045.18 | 6954.1 | 6965.99 |
| 2023-10-17 | 7016.25 | 7051.18 | 6969.07 | 7029.7 |
| 2023-10-16 | 7022.19 | 7048.34 | 6963.02 | 7022.19 |
| 2023-10-13 | 7097.15 | 7108.76 | 6997.48 | 7003.53 |
| 2023-10-12 | 7175.77 | 7182.3 | 7097.53 | 7104.53 |
| 2023-10-11 | 7090.18 | 7166.5 | 7080.01 | 7131.21 |
| 2023-10-10 | 7086.72 | 7170.32 | 7085.13 | 7162.43 |
| 2023-10-09 | 7041.38 | 7057.81 | 6980.33 | 7021.4 |
| 2023-10-06 | 7022.07 | 7064.44 | 6981.49 | 7060.15 |
| 2023-10-05 | 7009.82 | 7025.5 | 6970.59 | 6998.25 |
Embed the latest CAC 40 Chart, Data Table or text to your website by clicking the 3 options below.
Copy the following Code to your Website
Download the last 10 years of historical data for free by clicking Download Data. MacroVar also enables you to Embed auto-updated Chart, Table and Live text to your website.
Sign up free to access full historical data of CAC 40.
CAC 40 Statistics
| Security | Symbol | Last | Momentum | Trend | Oscillator | 1D% | 1W% | 1M% | 1Y% |
|---|---|---|---|---|---|---|---|---|---|
| CAC 40 | CAC | 7060.69 | 0.5 | -0.75 | -1.11941 | 0.01847 | 0.02493 | 0.00892 | 0.09799 |
CAC 40 Factors
MacroVar Quantitative Models analyzes financial and macroeconomic factors affecting to find uncorrelated trading ideas. MacroVar statistical models monitor dynamics and generate signals when unusual deviations are detected between financial markets and their factors Upgrade your account to access premium financial and
economic signals and research.
France Financial Markets
| Market | Symbol | Last | Mom | Trend | Exh | RSI | 1D% | 1W% | 1M% | 1Y% |
|---|---|---|---|---|---|---|---|---|---|---|
| CAC 40 | CAC | 7060.69 | 0.5 | -0.75 | -1.11941 | 54.9204 | 0.01847 | 0.02493 | 0.00892 | 0.09799 |
| France ETF | EWQ | 34.7 | 0 | -1 | -1.85621 | 46.7874 | 0.00726 | 0.01107 | -0.00402 | 0.16874 |
| FOAT France 10Y Bonds | FOAT | 124.45 | 1 | -0.75 | -1.17111 | 59.7707 | 0.00056 | 0.01212 | 0.01908 | -0.06597 |
| France 10-Year Bond Yield | FR.10Y | 3.313 | -0.5 | 0.75 | 1.22753 | 41.3278 | -0.01953 | -0.04771 | -0.04387 | 0.27669 |
| France 5-Year Bond Yield | FR.5Y | 2.838 | -1 | 0.5 | 0.47255 | 43.2368 | 0.0071 | -0.03008 | -0.02675 | 0.35789 |
| France 2-year bond yield | FR.2Y | 3.389 | -1 | 0.75 | 0.84443 | 43.2008 | 0.00326 | -0.02109 | -0.01224 | 0.53348 |
| France Yield Curve | FR.YC | -0.0048 | -1 | 0.5 | 0.43631 | 46.9535 | -1.06162 | -1.05467 | -1.06008 | -1.01648 |
| France Credit Default Swaps | CDS.France | 25.3023 | 0.5 | -0.5 | -0.26128 | 52.1768 | 0.06651 | 0.01746 | 0.02553 | -0.08203 |
| Indicator | Symbol | Actual | Previous | M/M% | Y/Y% | Trend | Slope | ZS5Y | Update |
|---|---|---|---|---|---|---|---|---|---|
| balance of trade | fr.balanceoftrade | -8917 | -8330 | 7 | -48 | UP | UP | 4 | 2023-09-30 |
| bank lending rate | fr.banks.lendingrate | 4.28 | 4.09 | 5 | 210 | UP | UP | 98 | 2023-06-30 |
| banks balance sheet | fr.banks.bs | 12077400 | 11982300 | 1 | 1 | UP | UP | 4 | 2023-10-31 |
| building permits | fr.buildingpermits | 32540 | 25565 | 27 | -12 | UP | Down | 39 | 2023-09-30 |
| business confidence | fr.bizconfidence | 98.3 | 99.1 | -1 | -3 | Down | Down | 65 | 2023-11-30 |
| capacity utilization | fr.caputilization | 76.08 | 76.54 | -1 | -3 | Down | Down | 25 | 2023-08-31 |
| capital flows | fr.capitalflows | 12130 | 2686 | 352 | -166 | UP | UP | 33 | 2023-09-30 |
| car registrations | fr.carregistrations | 152383 | 156304 | -3 | 22 | UP | UP | 89 | 2023-10-31 |
| central bank balance sheet | fr.cb.assets | 1640640 | 1671000 | -2 | -20 | Down | Down | 2 | 2023-09-30 |
| composite pmi | fr.comppmi | 44.6 | 44.1 | 1 | -9 | Down | Down | 34 | 2024-01-31 |
| construction pmi | fr.constrpmi | 41 | 43.7 | -6 | -7 | Down | Down | 42 | 2023-10-31 |
| consumer confidence | fr.consconfidence | 84.07 | 83.32 | 1 | 1 | UP | UP | 59 | 2023-10-31 |
| consumer price index cpi | fr.cpi | 118.24 | 118.89 | -1 | 5 | UP | UP | 78 | 2023-09-30 |
| core inflation rate | fr.coreinflationrate | 4.2 | 4.6 | -9 | -11 | Down | Down | 27 | 2023-08-31 |
| current account | fr.currentaccount | -2531 | -1145 | 121 | -70 | UP | UP | 32 | 2023-09-30 |
| current account to gdp | fr.currentaccountgdp | -1.7 | 0.4 | -525 | 183 | Down | Down | 0 | 2022-12-31 |
| exports | fr.exports | 49132 | 50532 | -3 | -6 | Down | Down | 20 | 2023-09-30 |
| external debt | fr.externaldebt | 6892930 | 6831780 | 1 | 14 | UP | UP | 0 | 2023-06-30 |
| fiscal expenditure | fr.fiscalexp | 388.28 | 353.55 | 10 | 5 | UP | UP | 50 | 2023-09-30 |
| foreign direct investment | fr.fdi | 7263 | 5108 | 42 | -7 | UP | Down | 56 | 2023-09-30 |
| foreign exchange reserves | fr.fxreserves | 224.6 | 214.35 | 5 | -6 | UP | Down | 21 | 2023-10-31 |
| gdp | fr.gdp | 2782.91 | 2957.88 | -6 | 5 | UP | UP | 0 | 2022-12-31 |
| Real GDP | fr.realgdp | 593869 | 593312 | 0 | 5 | UP | UP | 82 | 2023-09-30 |
| gdp growth | fr.gdpgrowth | 0.1 | 0.6 | -83 | -99 | Down | Down | 38 | 2023-09-30 |
| gdp growth annual | fr.gdpgrowthan | 0.7 | 1.1 | -36 | -119 | Down | UP | 22 | 2023-09-30 |
| gold reserves | fr.goldres | 2436.63 | 2436.63 | 0 | 0 | UP | UP | 66 | 2022-09-30 |
| government budget | fr.govbudget | -4.7 | -6.5 | -28 | -32 | Down | UP | 0 | 2022-01-31 |
| Government budget | fr.govbudgetvalue | -187.93 | -168.99 | 11 | 28 | Down | Down | 63 | 2023-09-30 |
| government debt | fr.govdebt | 3046.9 | 3012.4 | 1 | 16 | UP | UP | 50 | 2023-06-30 |
| government debt to gdp | fr.govdebtgdp | 111.6 | 112.9 | -1 | 31 | UP | UP | 0 | 2022-01-31 |
| government revenues | fr.govrev | 239.59 | 197.74 | 21 | -5 | UP | Down | 46 | 2023-09-30 |
| housing index | fr.housingindex | 132.33 | 133.73 | -1 | 16 | UP | UP | 0 | 2023-03-31 |
| housing starts | fr.housingstarts | 28138 | 8300 | 239 | -18 | UP | Down | 17 | 2023-09-30 |
| imports | fr.imports | 58048 | 58862 | -1 | -16 | Down | Down | 7 | 2023-09-30 |
| industrial production | fr.indproduction | -0.09 | -0.32 | -72 | -106 | Down | Down | 57 | 2023-09-30 |
| industrial production mom | fr.indproductionmm | -0.3 | 0.5 | -160 | -111 | Down | Down | 52 | 2023-08-31 |
| inflation cpi | fr.inflationcpi | 4 | 4.9 | -18 | -35 | Down | Down | 25 | 2023-11-30 |
| interbank rate | fr.interbankrate | 3.8 | 3.781 | 1 | 2 | UP | UP | 62 | 2023-08-14 |
| interest rate | fr.interestrate | 3.5 | 3 | 17 | 6900 | UP | UP | 100 | 2023-03-17 |
| loan growth | fr.loangrowth | -0.86 | -0.44 | 95 | -113 | Down | Down | 2 | 2023-09-30 |
| loans to private sector | fr.loanprivate | 3063920 | 3052540 | 0 | -1 | Down | Down | 2 | 2023-09-30 |
| long term unemployment rate | fr.ltunemploymentrate | 2.2 | 2.4 | -8 | -8 | UP | Down | 42 | 2021-12-31 |
| Manufacturing PMI | fr.manpmi | 42.8 | 44.2 | -3 | -11 | Down | Down | 29 | 2023-11-30 |
| money supply m1 | fr.msm1 | 1632860 | 1673990 | -2 | -12 | Down | Down | 5 | 2023-10-31 |
| money supply m2 | fr.msm2 | 2979830 | 3016830 | -1 | -1 | Down | Down | 2 | 2023-10-31 |
| money supply m3 | fr.msm3 | 3443930 | 3459370 | -0 | 1 | Down | UP | 5 | 2023-10-31 |
| new home sales | fr.newhomesales | 12761 | 18344 | -30 | -50 | Down | Down | 3 | 2023-09-30 |
| Producer Price Index | fr.producerprices | 142.1 | 141.1 | 1 | -2 | Down | Down | 13 | 2023-09-30 |
| PPI Index | fr.producerpricesch | -1.66 | -1.4 | 19 | -107 | Down | Down | 37 | 2023-10-31 |
| retail sales MoM | fr.retailsales | -0.9 | 0.9 | -200 | -31 | Down | UP | 72 | 2023-10-31 |
| retail sales | fr.retailsalesan | -2.8 | -4.5 | -38 | -190 | UP | Down | 23 | 2023-09-30 |
| services pmi | fr.servpmi | 45.2 | 44.4 | 2 | -8 | Down | Down | 37 | 2023-11-30 |
| unemployment rate | fr.unemploymentrate | 7.4 | 8 | -7 | -15 | Down | Down | 18 | 2021-12-31 |
| youth unemployment rate | fr.ytunemploymentrate | 16.2 | 16.3 | -1 | -2 | Down | Down | 68 | 2023-04-30 |
| zew economic sentiment index | fr.zewsentiment | 66.7 | 63.4 | 5 | -225 | UP | UP | 25 | 2021-03-28 |
| Construction Confidence | fr.esi.constr | -2.3 | -1.5 | 53 | -151 | Down | Down | 42 | 2023-06-30 |
| Consumer Confidence | fr.esi.cons | -14.8 | -17.2 | -14 | -31 | UP | UP | 26 | 2023-06-30 |
| Industrial Confidence | fr.esi.man | -7.5 | -8.9 | -16 | -7600 | Down | Down | 3 | 2023-06-30 |
| Retail Confidence | fr.esi.ret | -11.5 | -7.1 | 62 | 10 | Down | Down | 0 | 2023-06-30 |
| Services Confidence | fr.esi.serv | -0.4 | 0.6 | -167 | -104 | Down | Down | 42 | 2023-06-30 |
| ESI - Economic Composite | fr.esi.conf | 96.4 | 95.6 | 1 | -6 | Down | Down | 46 | 2023-06-30 |