CAC 40 (France) Stock Price History

C4
FCHI -- France Index  

 5,029  52.07  1.02%

CAC 40 stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of CAC 40 is  5,029 , as last reported on the 7th of July, with the highest price reaching  5,029  and the lowest price hitting  4,977  during the day. CAC 40 retains Efficiency (Sharpe Ratio) of 0.11, which signifies that the index had 0.11% of return per unit of risk over the last 3 months. Our approach to foreseeing the volatility of an index is to use all available market data together with index specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for CAC 40, which you can use to evaluate future volatility of the entity.

Search Index Price History

 
Refresh

CAC 40 July 7, 2020 Price Synopsis

  • CAC 40 Price Daily Balance Of Power
  • (1.00) 
  • CAC 40 Price Rate Of Daily Change
  •  0.99 
  • CAC 40 Day Median Stock Price
  •  5,003 
  • CAC 40 Day Typical Stock Price
  •  5,012 
  • CAC 40 Latest Daily High Stock Price
  •  5,029 
  • CAC 40 Latest Daily Low Stock Price
  •  4,977 
  • CAC 40 Latest Daily Open Stock Price
  •  5,082 

    CAC 40 Index Price History Chart


    Highest PriceJune 5, 20205197.79
    Lowest PricMay 14, 20204273.13

    CAC 40 Stock Price History Data

    The price series of CAC 40 for the period between Wed, Apr 8, 2020 and Tue, Jul 7, 2020 has a statistical range of 1043.21 with a coefficient of variation of 5.85. The daily prices for the period are distributed with arithmetic mean of 4634.03. The median price for the last 30 days is 4523.91.
    OpenHighLowCloseVolume
    07/07/2020 5,082  5,029  4,977  5,029  1.00 
    07/06/2020 5,112  5,122  5,059  5,082  1.00 
    07/05/2020 5,049  5,007  4,965  5,007  1.00 
    07/02/2020 4,963  5,073  4,957  5,049  1.00 
    07/01/2020 4,940  4,963  4,851  4,927  1.00 
    06/30/2020 4,959  4,967  4,902  4,936  1.00 
    06/29/2020 4,887  4,978  4,867  4,945  1.00 
    06/25/2020 4,860  4,942  4,795  4,919  1.00 
    06/24/2020 4,986  5,004  4,871  4,871  1.00 
    06/23/2020 4,973  5,046  4,963  5,018  1.00 
    06/22/2020 4,928  5,006  4,902  4,949  1.00 
    06/19/2020 4,998  5,040  4,979  4,979  1.00 
    06/18/2020 4,978  5,017  4,909  4,959  1.00 
    06/17/2020 4,953  5,027  4,953  4,996  1.00 
    06/16/2020 4,923  5,007  4,888  4,952  1.00 
    06/15/2020 4,717  4,842  4,692  4,816  1.00 
    06/12/2020 4,774  4,941  4,759  4,839  1.00 
    06/11/2020 4,926  4,956  4,816  4,816  1.00 
    06/10/2020 5,120  5,152  5,044  5,053  1.00 
    06/09/2020 5,187  5,203  5,053  5,095  1.00 
    06/08/2020 5,159  5,214  5,137  5,176  1.00 
    06/05/2020 5,061  5,200  5,061  5,198  1.00 
    06/04/2020 4,994  5,053  4,967  5,012  1.00 
    06/03/2020 4,911  5,026  4,910  5,022  1.00 
    06/02/2020 4,800  4,880  4,795  4,859  1.00 
    06/01/2020 4,777  4,782  4,722  4,763  1.00 
    05/29/2020 4,734  4,769  4,695  4,695  1.00 
    05/28/2020 4,718  4,784  4,702  4,771  1.00 
    05/27/2020 4,622  4,712  4,614  4,689  1.00 
    05/26/2020 4,588  4,620  4,574  4,606  1.00 
    05/22/2020 4,382  4,475  4,369  4,445  1.00 
    05/21/2020 4,444  4,498  4,429  4,445  1.00 
    05/20/2020 4,435  4,500  4,396  4,497  1.00 
    05/19/2020 4,536  4,536  4,421  4,458  1.00 
    05/18/2020 4,361  4,509  4,355  4,498  1.00 
    05/15/2020 4,315  4,336  4,255  4,278  1.00 
    05/14/2020 4,294  4,313  4,195  4,273  1.00 
    05/13/2020 4,420  4,423  4,337  4,345  1.00 
    05/12/2020 4,473  4,499  4,454  4,472  1.00 
    05/11/2020 4,561  4,570  4,460  4,490  1.00 
    05/08/2020 4,538  4,560  4,520  4,550  1.00 
    05/07/2020 4,456  4,504  4,441  4,501  1.00 
    05/06/2020 4,484  4,484  4,426  4,433  1.00 
    05/05/2020 4,456  4,493  4,420  4,483  1.00 
    05/04/2020 4,413  4,428  4,362  4,378  1.00 
    05/01/2020 4,671  4,473  4,671  4,473  1.00 
    04/30/2020 4,693  4,720  4,555  4,572  1.00 
    04/29/2020 4,566  4,679  4,553  4,671  1.00 
    04/28/2020 4,507  4,602  4,494  4,570  1.00 
    04/27/2020 4,480  4,505  4,448  4,505  1.00 
    04/24/2020 4,387  4,449  4,366  4,393  1.00 
    04/23/2020 4,450  4,496  4,396  4,451  1.00 
    04/22/2020 4,382  4,418  4,361  4,412  1.00 
    04/21/2020 4,467  4,477  4,357  4,357  1.00 
    04/20/2020 4,531  4,531  4,426  4,528  1.00 
    04/17/2020 4,471  4,551  4,464  4,499  1.00 
    04/16/2020 4,402  4,419  4,319  4,350  1.00 
    04/15/2020 4,512  4,526  4,336  4,354  1.00 
    04/14/2020 4,554  4,578  4,498  4,524  1.00 
    04/13/2020 4,443  4,571  4,443  4,507  1.00 
    04/10/2020 4,443  4,571  4,443  4,507  1.00 

    About CAC 40 Index history

    CAC 40 investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CAC 40 is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CAC 40 will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CAC 40 historical stock prices may prove useful in developing a viable investing in CAC 40

    CAC 40 Index Technical Analysis

    CAC 40 technical index analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of CAC 40 technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CAC 40 trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Did you try this?

    Run Portfolio Manager Now

       

    Portfolio Manager

    State of the art Portfolio Manager to monitor and improve performance of your invested capital
    All  Next Launch Module

    CAC 40 Technical Drivers

    CAC 40 July 7, 2020 Technical and Predictive Indicators

    Predictive indicators are helping investors to find signals for CAC 40 stock's direction in advance. Along with the technical and fundamental analysis of CAC 40 historical stock price patterns, it is also worthwhile for investors to track various predictive indicators of CAC 40 to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
    Risk Adjusted Performance0.2389
    Mean Deviation1.6
    Semi Deviation1.83
    Downside Deviation2.06
    Coefficient Of Variation893.23
    Standard Deviation2.06
    Variance4.26
    Information Ratio(0.019582)
    Total Risk Alpha(0.031478)
    Sortino Ratio(0.01965)
    Maximum Drawdown9.87
    Value At Risk(3.76)
    Potential Upside3.64
    Downside Variance4.23
    Semi Variance3.35
    Expected Short fall(1.77)
    Skewness(0.08)
    Kurtosis0.1089
    Cycle Indicators
    Math Operators
    Math Transform
    Momentum Indicators
    Overlap Studies
    Pattern Recognition
    Price Transform
    Statistic Functions
    Volatility Indicators
    Volume Indicators
    Check out Your Current Watchlist. Please also try Companies Directory module to evaluate performance of over 100,000 stocks, funds, and etfs against different fundamentals.
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page