CAC 40 Index
CAC 40 closed up 7013.14 as of March 20, 2023 from 6925.4 from the previous day, 7011.5 last week and 7308.65 last month.
CAC 40 Index Data & Analytics
MacroVar Free Open Data enables you to Embed, Share and Download CAC 40 historical data, charts and analysis in your website and with others.
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 |
|---|---|---|---|---|
| 2023-03-20 | 6900.9 | 7049.76 | 6796.21 | 7013.14 |
| 2023-03-17 | 7086.1 | 7104.75 | 6895.73 | 6925.4 |
| 2023-03-16 | 6987.63 | 7063.31 | 6876.61 | 7025.72 |
| 2023-03-15 | 7123.2 | 7123.2 | 6861.63 | 6885.71 |
| 2023-03-14 | 7029.22 | 7162.57 | 6989.96 | 7141.57 |
| 2023-03-13 | 7211.44 | 7211.44 | 6979.55 | 7011.5 |
| 2023-03-10 | 7193.37 | 7256.48 | 7166.89 | 7220.67 |
| 2023-03-09 | 7317.43 | 7333.22 | 7274.05 | 7315.88 |
| 2023-03-08 | 7305.92 | 7346.62 | 7305.92 | 7324.76 |
| 2023-03-07 | 7355.87 | 7398.03 | 7336.2 | 7339.27 |
| 2023-03-06 | 7385.75 | 7401.15 | 7349.98 | 7373.21 |
| 2023-03-06 | 7385.75 | 7401.15 | 7349.98 | 7373.21 |
| 2023-03-03 | 7313.48 | 7358.04 | 7308.15 | 7348.12 |
| 2023-03-02 | 7176.41 | 7286.24 | 7169.66 | 7284.22 |
| 2023-03-01 | 7279.34 | 7327.29 | 7219.4 | 7234.25 |
| 2023-02-28 | 7253.54 | 7317.98 | 7249.47 | 7267.93 |
| 2023-02-27 | 7243.03 | 7324.03 | 7243.03 | 7295.55 |
| 2023-02-24 | 7359.76 | 7366.07 | 7187.27 | 7187.27 |
| 2023-02-23 | 7309.03 | 7357.68 | 7301.42 | 7317.43 |
| 2023-02-22 | 7282.49 | 7307.82 | 7231.63 | 7299.26 |
| 2023-02-21 | 7319.93 | 7342.68 | 7241.21 | 7308.65 |
| 2023-02-20 | 7361.21 | 7363.41 | 7318.73 | 7335.61 |
| 2023-02-17 | 7311.14 | 7368 | 7267.77 | 7347.72 |
| 2023-02-16 | 7346.3 | 7387.29 | 7325.75 | 7366.16 |
| 2023-02-15 | 7206.83 | 7318.78 | 7200.73 | 7300.86 |
| 2023-02-14 | 7225.3 | 7271.48 | 7204.51 | 7213.81 |
| 2023-02-13 | 7147.48 | 7213.94 | 7138.91 | 7208.59 |
| 2023-02-10 | 7165.41 | 7182.92 | 7074.63 | 7129.73 |
| 2023-02-09 | 7179.64 | 7225.88 | 7179.64 | 7188.36 |
| 2023-02-08 | 7181.58 | 7190.86 | 7119.83 | 7119.83 |
| 2023-02-07 | 7145.84 | 7154.51 | 7108.46 | 7132.35 |
| 2023-02-06 | 7181.97 | 7187.27 | 7104.52 | 7137.1 |
| 2023-02-03 | 7136.4 | 7233.94 | 7113.42 | 7233.94 |
| 2023-02-02 | 7110.03 | 7184.69 | 7079.41 | 7166.27 |
| 2023-02-01 | 7087.2 | 7110.21 | 7059.61 | 7077.11 |
| 2023-01-31 | 7075.09 | 7088.97 | 7025.53 | 7082.42 |
| 2023-01-30 | 7054.24 | 7103.66 | 7030.95 | 7082.01 |
| 2023-01-27 | 7085.47 | 7117.48 | 7062.69 | 7097.21 |
| 2023-01-26 | 7095.11 | 7117.53 | 7078.02 | 7095.99 |
| 2023-01-25 | 7057.82 | 7070.84 | 6999.93 | 7043.88 |
Sign up free to access full historical data of CAC 40.
CAC 40 Index Statistics
MacroVar multi-factor statistical models monitor financial factors which are used to analyze and predict the CAC 40. Click here to explore the financial factors monitored and their current signals.Click here to explore the methodology used for estimating the CAC 40 trading signals presented in the CAC 40 statistics table.
| Security | Symbol | Last | Momentum | Trend | Oscillator | 1D% | 1W% | 1M% | 1Y% |
|---|---|---|---|---|---|---|---|---|---|
| CAC 40 | CAC | 6744.98 | 100 | 100 | 0 | 0.86 | 1.14 | 1.56 | -4.35 |
CAC 40 closed up 7013.14 as of March 20, 2023. CAC 40 trend was last calculated at 100/100 (range: -100 to +100). indicating a positive trend based on MacroVar models. CAC 40 short-term price momentum was last calculated at 100/100 (range: -100 to +100). indicating a positive short-term momentum. CAC 40 momentum exhaustion is 100 indicating an overbought short-term momentum and possible price reversal. CAC 40 moving averages were last recorded as follows: 1-month moving average 6677.67 in an uptrend, CAC 40 1-quarter moving average 6386.28 in an uptrend, CAC 40 1-year moving average 6309.12 in an uptrend CAC 40 daily return was last recorded at 0.01, weekly return at 1.14, monthly return at 1.56 and annual return at -4.35 CAC 40 20-day volatility was last recorded at 15.9011, MacroVar models monitor S&P 500 statistics based on historical data since 1970.