Bourse/mise en place donné/CAC40.txt

2-1-2020:6041.5
3-1-2020:6044.16015625
6-1-2020:6013.58984375
7-1-2020:6012.35009765625
8-1-2020:6031.0
9-1-2020:6042.5498046875
10-1-2020:6037.10986328125
13-1-2020:6036.14013671875
14-1-2020:6040.89013671875
15-1-2020:6032.60986328125
16-1-2020:6039.02978515625
17-1-2020:6100.72021484375
20-1-2020:6078.5400390625
21-1-2020:6045.990234375
22-1-2020:6010.97998046875
23-1-2020:5971.7900390625
24-1-2020:6024.259765625
27-1-2020:5863.02001953125
28-1-2020:5925.81982421875
29-1-2020:5954.89013671875
30-1-2020:5871.77001953125
31-1-2020:5806.33984375
3-2-2020:5832.509765625
4-2-2020:5935.0498046875
5-2-2020:5985.39990234375
6-2-2020:6038.18017578125
7-2-2020:6029.75
10-2-2020:6015.669921875
11-2-2020:6054.759765625
12-2-2020:6104.72998046875
13-2-2020:6093.14013671875
14-2-2020:6069.35009765625
17-2-2020:6085.9501953125
18-2-2020:6056.81982421875
19-2-2020:6111.240234375
20-2-2020:6062.2998046875
21-2-2020:6029.72021484375
24-2-2020:5791.8701171875
25-2-2020:5679.68017578125
26-2-2020:5684.5498046875
27-2-2020:5495.60009765625
28-2-2020:5309.89990234375
2-3-2020:5333.52001953125
3-3-2020:5393.169921875
4-3-2020:5464.89013671875
5-3-2020:5361.10009765625
6-3-2020:5139.10986328125
9-3-2020:4707.91015625
10-3-2020:4636.60986328125
11-3-2020:4610.25
12-3-2020:4044.260009765625
13-3-2020:4118.35986328125
16-3-2020:3881.4599609375
17-3-2020:3991.780029296875
18-3-2020:3754.840087890625
19-3-2020:3855.5
20-3-2020:4048.800048828125
23-3-2020:3914.31005859375
24-3-2020:4242.7001953125
25-3-2020:4432.2998046875
26-3-2020:4543.580078125
27-3-2020:4351.490234375
30-3-2020:4378.509765625
31-3-2020:4396.1201171875
1-4-2020:4207.240234375
2-4-2020:4220.9599609375
3-4-2020:4154.580078125
6-4-2020:4346.14013671875
7-4-2020:4438.27001953125
8-4-2020:4442.75
9-4-2020:4506.85009765625
14-4-2020:4523.91015625
15-4-2020:4353.72021484375
16-4-2020:4350.16015625
17-4-2020:4499.009765625
20-4-2020:4528.2998046875
21-4-2020:4357.4599609375
22-4-2020:4411.7998046875
23-4-2020:4451.0
24-4-2020:4393.31982421875
27-4-2020:4505.259765625
28-4-2020:4569.7900390625
29-4-2020:4671.10986328125
30-4-2020:4572.18017578125
4-5-2020:4378.22998046875
5-5-2020:4483.1298828125
6-5-2020:4433.3798828125
7-5-2020:4501.43994140625
11-5-2020:4490.22021484375
12-5-2020:4472.5
13-5-2020:4344.9501953125
14-5-2020:4273.1298828125
15-5-2020:4277.6298828125
18-5-2020:4498.33984375
19-5-2020:4458.16015625
20-5-2020:4496.97998046875
21-5-2020:4445.4501953125
22-5-2020:4444.56005859375
25-5-2020:4539.91015625
26-5-2020:4606.240234375
27-5-2020:4688.740234375
28-5-2020:4771.39013671875
29-5-2020:4695.43994140625
2-6-2020:4858.97021484375
2-6-2020:4858.97021484375
3-6-2020:5022.3798828125
4-6-2020:5011.97998046875
5-6-2020:5197.7900390625
8-6-2020:5175.52001953125
9-6-2020:5095.10986328125
10-6-2020:5053.419921875
11-6-2020:4815.60009765625
12-6-2020:4839.259765625
15-6-2020:4815.72021484375
16-6-2020:4952.4599609375
17-6-2020:4995.97021484375
18-6-2020:4958.75
19-6-2020:4979.4501953125
22-6-2020:4948.7001953125
23-6-2020:5017.68017578125
24-6-2020:4871.35986328125
25-6-2020:4918.580078125
26-6-2020:4909.64013671875
29-6-2020:4945.4599609375
30-6-2020:4935.990234375
1-7-2020:4926.93994140625
2-7-2020:5049.3798828125
3-7-2020:5007.14013671875
6-7-2020:5081.509765625
7-7-2020:5043.72998046875
8-7-2020:4981.1298828125
9-7-2020:4921.009765625
10-7-2020:4970.47998046875
13-7-2020:5056.22998046875
14-7-2020:5007.4599609375
15-7-2020:5108.97998046875
16-7-2020:5085.27978515625
17-7-2020:5069.419921875
20-7-2020:5093.18017578125
21-7-2020:5104.27978515625
22-7-2020:5037.1201171875
23-7-2020:5033.759765625
24-7-2020:4956.43017578125
27-7-2020:4939.6201171875
28-7-2020:4928.93994140625
29-7-2020:4958.740234375
30-7-2020:4852.93994140625
31-7-2020:4783.68994140625
3-8-2020:4875.93017578125
4-8-2020:4889.52001953125
5-8-2020:4933.33984375
6-8-2020:4885.1298828125
7-8-2020:4889.52001953125
10-8-2020:4909.509765625
11-8-2020:5027.990234375
12-8-2020:5073.31005859375
13-8-2020:5042.3798828125
14-8-2020:4962.93017578125
17-8-2020:4971.93994140625
18-8-2020:4938.06005859375
19-8-2020:4977.22998046875
20-8-2020:4911.240234375
21-8-2020:4896.330078125
24-8-2020:5007.89013671875
25-8-2020:5008.27001953125
26-8-2020:5048.43017578125
27-8-2020:5015.97021484375
28-8-2020:5002.93994140625
31-8-2020:4947.22021484375
1-9-2020:4938.10009765625
2-9-2020:5031.740234375
3-9-2020:5009.52001953125
4-9-2020:4965.06982421875
7-9-2020:5053.72021484375
8-9-2020:4973.52001953125
9-9-2020:5042.97998046875
10-9-2020:5023.93017578125
11-9-2020:5034.14013671875
14-9-2020:5051.8798828125
15-9-2020:5067.93017578125
16-9-2020:5074.419921875
17-9-2020:5039.5
18-9-2020:4978.18017578125
21-9-2020:4792.0400390625
22-9-2020:4772.83984375
23-9-2020:4802.259765625
24-9-2020:4762.6201171875
25-9-2020:4729.66015625
28-9-2020:4843.27001953125
29-9-2020:4832.06982421875
30-9-2020:4803.43994140625
1-10-2020:4824.0400390625
2-10-2020:4824.8798828125
5-10-2020:4871.8701171875
6-10-2020:4895.4599609375
7-10-2020:4882.0
8-10-2020:4911.93994140625
9-10-2020:4946.81005859375
12-10-2020:4979.2900390625
13-10-2020:4947.60986328125
14-10-2020:4941.66015625
15-10-2020:4837.419921875
16-10-2020:4935.85986328125
19-10-2020:4942.6201171875
20-10-2020:4929.27978515625
21-10-2020:4853.9501953125
22-10-2020:4851.3798828125
23-10-2020:4909.64013671875
26-10-2020:4816.1201171875
27-10-2020:4730.66015625
28-10-2020:4571.1201171875
29-10-2020:4569.669921875
30-10-2020:4594.240234375
2-11-2020:4691.14013671875
3-11-2020:4805.60986328125
4-11-2020:4922.85009765625
5-11-2020:4983.990234375
6-11-2020:4960.8798828125
9-11-2020:5336.31982421875
10-11-2020:5418.97021484375
11-11-2020:5445.2099609375
12-11-2020:5362.56982421875
13-11-2020:5380.16015625
16-11-2020:5471.47998046875
17-11-2020:5483.0
18-11-2020:5511.4501953125
19-11-2020:5474.66015625
20-11-2020:5495.89013671875
23-11-2020:5492.14990234375
24-11-2020:5558.419921875
25-11-2020:5571.2900390625
26-11-2020:5566.7900390625
27-11-2020:5598.18017578125
30-11-2020:5518.5498046875
1-12-2020:5581.64013671875
2-12-2020:5583.009765625
3-12-2020:5574.35986328125
4-12-2020:5609.14990234375
7-12-2020:5573.3798828125
8-12-2020:5560.669921875
9-12-2020:5546.81982421875
10-12-2020:5549.64990234375
11-12-2020:5507.5498046875
14-12-2020:5527.83984375
15-12-2020:5530.31005859375
16-12-2020:5547.68017578125
17-12-2020:5549.4599609375
18-12-2020:5527.83984375
21-12-2020:5393.33984375
22-12-2020:5466.85986328125
23-12-2020:5527.58984375
24-12-2020:5522.009765625
28-12-2020:5588.3798828125
29-12-2020:5611.7900390625
30-12-2020:5599.41015625
31-12-2020:5551.41015625
4-1-2021:5588.9599609375
5-1-2021:5564.60009765625
6-1-2021:5630.60009765625
7-1-2021:5669.85009765625
8-1-2021:5706.8798828125
11-1-2021:5662.43017578125
12-1-2021:5650.97021484375
13-1-2021:5662.669921875
14-1-2021:5681.14013671875
15-1-2021:5611.68994140625
18-1-2021:5617.27001953125
19-1-2021:5598.60986328125
20-1-2021:5628.43994140625
21-1-2021:5590.7900390625
22-1-2021:5559.56982421875
25-1-2021:5472.35986328125
26-1-2021:5523.52001953125
27-1-2021:5459.6201171875
28-1-2021:5510.52001953125
29-1-2021:5399.2099609375
1-2-2021:5461.68017578125
2-2-2021:5563.10986328125
3-2-2021:5563.0498046875
4-2-2021:5608.5400390625
5-2-2021:5659.259765625
8-2-2021:5686.02978515625
9-2-2021:5691.5400390625
10-2-2021:5670.7998046875
11-2-2021:5669.81982421875
12-2-2021:5703.669921875
15-2-2021:5786.25
16-2-2021:5786.52978515625
17-2-2021:5765.83984375
18-2-2021:5728.330078125
19-2-2021:5773.5498046875
22-2-2021:5767.43994140625
23-2-2021:5779.83984375
24-2-2021:5797.97998046875
25-2-2021:5783.89013671875
26-2-2021:5703.22021484375
1-3-2021:5792.7900390625
2-3-2021:5809.72998046875
3-3-2021:5830.06005859375
4-3-2021:5830.64990234375
5-3-2021:5782.64990234375
8-3-2021:5902.990234375
9-3-2021:5924.97021484375
10-3-2021:5990.5498046875
11-3-2021:6033.759765625
12-3-2021:6046.5498046875
15-3-2021:6035.97021484375
16-3-2021:6055.43017578125
17-3-2021:6054.81982421875
18-3-2021:6062.7900390625
19-3-2021:5997.9599609375
22-3-2021:5968.47998046875
23-3-2021:5945.2998046875
24-3-2021:5947.2900390625
25-3-2021:5952.41015625
26-3-2021:5988.81005859375
29-3-2021:6015.509765625
30-3-2021:6088.0400390625
31-3-2021:6067.22998046875
1-4-2021:6102.9599609375
6-4-2021:6131.33984375
7-4-2021:6130.66015625
8-4-2021:6165.72021484375
9-4-2021:6169.41015625
12-4-2021:6161.68017578125
13-4-2021:6184.10009765625
14-4-2021:6208.580078125
15-4-2021:6234.14013671875
16-4-2021:6287.06982421875
19-4-2021:6296.68994140625
20-4-2021:6165.10986328125
21-4-2021:6210.5498046875
22-4-2021:6267.27978515625
23-4-2021:6257.93994140625
26-4-2021:6275.52001953125
27-4-2021:6273.759765625
28-4-2021:6306.97998046875
29-4-2021:6302.56982421875
30-4-2021:6269.47998046875
3-5-2021:6307.89990234375
4-5-2021:6251.75
5-5-2021:6339.47021484375
6-5-2021:6357.08984375
7-5-2021:6385.509765625
10-5-2021:6385.990234375
11-5-2021:6267.39013671875
12-5-2021:6279.35009765625
13-5-2021:6288.330078125
14-5-2021:6385.14013671875
17-5-2021:6367.35009765625
18-5-2021:6353.669921875
19-5-2021:6262.5498046875
20-5-2021:6343.580078125
21-5-2021:6386.41015625
24-5-2021:6408.490234375
25-5-2021:6390.27001953125
26-5-2021:6391.60009765625
27-5-2021:6435.7099609375
28-5-2021:6484.10986328125
31-5-2021:6447.169921875
1-6-2021:6489.39990234375
2-6-2021:6521.52001953125
3-6-2021:6507.919921875
4-6-2021:6515.66015625
7-6-2021:6543.56005859375
8-6-2021:6551.009765625
9-6-2021:6563.4501953125
10-6-2021:6546.490234375
11-6-2021:6600.66015625
14-6-2021:6616.35009765625
15-6-2021:6639.52001953125
16-6-2021:6652.64990234375
17-6-2021:6666.259765625
18-6-2021:6569.16015625
21-6-2021:6602.5400390625
22-6-2021:6611.5
23-6-2021:6551.06982421875
24-6-2021:6631.14990234375
25-6-2021:6622.8701171875
28-6-2021:6558.02001953125
29-6-2021:6567.43017578125
30-6-2021:6507.830078125
1-7-2021:6553.81982421875
2-7-2021:6552.85986328125
5-7-2021:6567.5400390625
6-7-2021:6507.47998046875
7-7-2021:6527.72021484375
8-7-2021:6396.72998046875
9-7-2021:6529.419921875
12-7-2021:6559.25
13-7-2021:6558.47021484375
14-7-2021:6558.3798828125
15-7-2021:6493.35986328125
16-7-2021:6460.080078125
19-7-2021:6295.97021484375
20-7-2021:6346.85009765625
21-7-2021:6464.47998046875
22-7-2021:6481.58984375
23-7-2021:6568.81982421875
26-7-2021:6578.60009765625
27-7-2021:6531.919921875
28-7-2021:6609.31005859375
29-7-2021:6633.77001953125
30-7-2021:6612.759765625
2-8-2021:6675.89990234375
3-8-2021:6723.81005859375
4-8-2021:6746.22998046875
5-8-2021:6781.18994140625
6-8-2021:6816.9599609375
9-8-2021:6813.18017578125
10-8-2021:6820.2099609375
11-8-2021:6857.990234375
12-8-2021:6882.47021484375
13-8-2021:6896.0400390625
16-8-2021:6838.77001953125
17-8-2021:6819.83984375
18-8-2021:6770.10986328125
19-8-2021:6605.89013671875
20-8-2021:6626.10986328125
23-8-2021:6683.10009765625
24-8-2021:6664.31005859375
25-8-2021:6676.47998046875
26-8-2021:6666.02978515625
27-8-2021:6681.919921875
30-8-2021:6687.2998046875
31-8-2021:6680.18017578125
1-9-2021:6758.68994140625
2-9-2021:6763.080078125
3-9-2021:6689.990234375
6-9-2021:6743.5
7-9-2021:6726.06982421875
8-9-2021:6668.89013671875
9-9-2021:6684.72021484375
10-9-2021:6663.77001953125
13-9-2021:6676.93017578125
14-9-2021:6652.97021484375
15-9-2021:6583.6201171875
16-9-2021:6622.58984375
17-9-2021:6570.18994140625
20-9-2021:6455.81005859375
21-9-2021:6552.72998046875
22-9-2021:6637.0
23-9-2021:6701.97998046875
24-9-2021:6638.4599609375
27-9-2021:6650.91015625
28-9-2021:6506.5
29-9-2021:6560.7998046875
30-9-2021:6520.009765625
1-10-2021:6517.68994140625
4-10-2021:6477.66015625
5-10-2021:6576.27978515625
6-10-2021:6493.1201171875
7-10-2021:6600.18994140625
8-10-2021:6559.990234375
11-10-2021:6570.5400390625
12-10-2021:6548.10986328125
13-10-2021:6597.3798828125
14-10-2021:6685.2099609375
15-10-2021:6727.52001953125
18-10-2021:6673.10009765625
19-10-2021:6669.85009765625
20-10-2021:6705.60986328125
21-10-2021:6686.169921875
22-10-2021:6733.68994140625
25-10-2021:6712.8701171875
26-10-2021:6766.509765625
27-10-2021:6753.52001953125
28-10-2021:6804.22021484375
29-10-2021:6830.33984375
2-11-2021:6927.02978515625
3-11-2021:6950.64990234375
4-11-2021:6987.7900390625
5-11-2021:7040.7900390625
8-11-2021:7047.47998046875
9-11-2021:7043.27001953125
10-11-2021:7045.16015625
11-11-2021:7059.5498046875
12-11-2021:7091.39990234375
15-11-2021:7128.6298828125
16-11-2021:7152.60009765625
17-11-2021:7156.85009765625
18-11-2021:7141.97998046875
19-11-2021:7112.2900390625
22-11-2021:7105.0
23-11-2021:7044.6201171875
24-11-2021:7042.22998046875
25-11-2021:7075.8701171875
26-11-2021:6739.72998046875
29-11-2021:6776.25
30-11-2021:6721.16015625
1-12-2021:6881.8701171875
2-12-2021:6795.75
3-12-2021:6765.52001953125
6-12-2021:6865.77978515625
7-12-2021:7065.39013671875
8-12-2021:7014.56982421875
9-12-2021:7008.22998046875
10-12-2021:6991.68017578125
13-12-2021:6942.91015625
14-12-2021:6895.31005859375
15-12-2021:6927.6298828125
16-12-2021:7005.06982421875
17-12-2021:6926.6298828125
20-12-2021:6870.10009765625
21-12-2021:6964.990234375
22-12-2021:7051.669921875
23-12-2021:7106.14990234375
24-12-2021:7086.580078125
27-12-2021:7140.39013671875
28-12-2021:7181.10986328125
29-12-2021:7161.52001953125
30-12-2021:7173.22998046875
31-12-2021:7153.02978515625
3-1-2022:7217.22021484375
4-1-2022:7317.41015625
5-1-2022:7376.3701171875
6-1-2022:7249.66015625
7-1-2022:7219.47998046875
10-1-2022:7115.77001953125
11-1-2022:7183.3798828125
12-1-2022:7237.18994140625
13-1-2022:7201.14013671875
14-1-2022:7143.0
17-1-2022:7201.64013671875
18-1-2022:7133.830078125
19-1-2022:7172.97998046875
20-1-2022:7194.16015625
21-1-2022:7068.58984375
24-1-2022:6787.7900390625
25-1-2022:6837.9599609375
26-1-2022:6981.9599609375
27-1-2022:7023.7998046875
28-1-2022:6965.8798828125
31-1-2022:6999.2001953125
1-2-2022:7099.490234375
2-2-2022:7115.27001953125
3-2-2022:7005.6298828125
4-2-2022:6951.3798828125
7-2-2022:7009.25
8-2-2022:7028.41015625
9-2-2022:7130.8798828125
10-2-2022:7101.5498046875
11-2-2022:7011.60009765625
14-2-2022:6852.2001953125
15-2-2022:6979.97021484375
16-2-2022:6964.97998046875
17-2-2022:6946.81982421875
18-2-2022:6929.6298828125
21-2-2022:6788.33984375
22-2-2022:6787.60009765625
23-2-2022:6780.669921875
24-2-2022:6521.0498046875
25-2-2022:6752.43017578125
28-2-2022:6658.830078125
1-3-2022:6396.490234375
2-3-2022:6498.02001953125
3-3-2022:6378.3701171875
4-3-2022:6061.66015625
7-3-2022:5982.27001953125
8-3-2022:5962.9599609375
9-3-2022:6387.830078125
10-3-2022:6207.2001953125
11-3-2022:6260.25
14-3-2022:6369.93994140625
15-3-2022:6355.0
16-3-2022:6588.64013671875
17-3-2022:6612.52001953125
18-3-2022:6620.240234375
21-3-2022:6582.330078125
22-3-2022:6659.41015625
23-3-2022:6581.43017578125
24-3-2022:6555.77001953125
25-3-2022:6553.68017578125
28-3-2022:6589.10986328125
29-3-2022:6792.16015625
30-3-2022:6741.58984375
31-3-2022:6659.8701171875
1-4-2022:6684.31005859375
4-4-2022:6731.3701171875
5-4-2022:6645.509765625
6-4-2022:6498.830078125
7-4-2022:6461.68017578125
8-4-2022:6548.22021484375
11-4-2022:6555.81005859375
12-4-2022:6537.41015625
13-4-2022:6542.14013671875
14-4-2022:6589.35009765625
19-4-2022:6534.7900390625
20-4-2022:6624.91015625
21-4-2022:6715.10009765625
22-4-2022:6581.419921875
25-4-2022:6449.3798828125
26-4-2022:6414.56982421875
27-4-2022:6445.259765625
28-4-2022:6508.14013671875
29-4-2022:6533.77001953125
2-5-2022:6425.60986328125
3-5-2022:6476.18017578125
4-5-2022:6395.68017578125
5-5-2022:6368.39990234375
6-5-2022:6258.35986328125
9-5-2022:6086.02001953125
10-5-2022:6116.91015625
11-5-2022:6269.72998046875
12-5-2022:6206.259765625
13-5-2022:6362.68017578125
16-5-2022:6347.77001953125
17-5-2022:6430.18994140625
18-5-2022:6352.93994140625
19-5-2022:6272.7099609375
20-5-2022:6285.240234375
23-5-2022:6358.740234375
24-5-2022:6253.14013671875
25-5-2022:6298.64013671875
26-5-2022:6410.580078125
27-5-2022:6515.75
30-5-2022:6562.39013671875
31-5-2022:6468.7998046875
1-6-2022:6418.89013671875
2-6-2022:6500.43994140625
3-6-2022:6485.2998046875
6-6-2022:6548.77978515625
7-6-2022:6500.35009765625
8-6-2022:6448.6298828125
9-6-2022:6358.4599609375
10-6-2022:6187.22998046875
13-6-2022:6022.31982421875
14-6-2022:5949.83984375
15-6-2022:6030.1298828125
16-6-2022:5886.240234375
17-6-2022:5882.64990234375
20-6-2022:5920.08984375
21-6-2022:5964.66015625
22-6-2022:5916.6298828125
23-6-2022:5883.330078125
24-6-2022:6073.35009765625
27-6-2022:6047.31005859375
28-6-2022:6086.02001953125
29-6-2022:6031.47998046875
30-6-2022:5922.85986328125
1-7-2022:5931.06005859375
4-7-2022:5954.64990234375
5-7-2022:5794.9599609375
6-7-2022:5912.3798828125