Ca Toulouse 31 CCI (CAT31)

CAT31
🏛️ Francia →
113.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 81.00 81.00 81.00 81.00 0.0M
2021-12-30 80.98 80.98 80.03 80.98 0.0M
2021-12-29 80.80 81.03 79.56 80.98 0.0M
2021-12-28 80.99 81.00 80.80 80.80 0.0M
2021-12-27 82.50 82.50 79.51 81.00 0.0M
2021-12-24 80.01 82.00 80.01 82.00 0.0M
2021-12-23 80.00 80.00 79.24 80.00 0.0M
2021-12-22 79.19 81.00 79.19 81.00 0.0M
2021-12-21 76.41 79.84 76.41 79.19 0.0M
2021-12-20 78.99 80.00 76.41 76.41 0.0M
2021-12-17 79.49 79.49 78.99 78.99 0.0M
2021-12-16 80.49 80.49 77.51 79.49 0.0M
2021-12-15 81.49 81.50 79.10 80.49 0.0M
2021-12-14 81.49 81.49 80.01 81.49 0.0M
2021-12-13 79.71 81.50 79.71 81.49 0.0M
2021-12-10 81.49 81.50 79.50 79.50 0.0M
2021-12-09 81.30 81.99 80.00 81.49 0.0M
2021-12-08 80.52 83.00 79.90 79.90 0.0M
2021-12-07 81.50 82.00 80.00 81.99 0.0M
2021-12-06 81.49 81.49 79.90 81.49 0.0M
2021-12-03 81.99 82.00 80.00 81.50 0.0M
2021-12-02 80.85 82.00 80.51 81.99 0.0M
2021-12-01 81.63 81.67 80.51 80.85 0.0M
2021-11-30 82.50 82.99 81.80 81.80 0.0M
2021-11-29 79.00 82.99 79.00 82.50 0.0M
2021-11-26 83.21 83.21 76.10 81.00 0.0M
2021-11-25 84.49 84.49 83.21 83.21 0.0M
2021-11-24 85.02 86.49 83.00 84.49 0.0M
2021-11-23 85.52 85.61 85.30 85.30 0.0M
2021-11-22 85.00 86.00 85.00 85.26 0.0M
2021-11-19 86.42 86.99 86.20 86.99 0.0M
2021-11-18 87.49 87.49 86.52 87.00 0.0M
2021-11-17 87.05 87.12 86.51 87.12 0.0M
2021-11-16 88.29 88.29 86.51 87.98 0.0M
2021-11-15 88.50 88.50 87.60 88.30 0.0M
2021-11-12 88.49 88.50 88.49 88.50 0.0M
2021-11-11 88.49 88.49 87.81 88.49 0.0M
2021-11-10 87.71 88.98 87.40 88.50 0.0M
2021-11-09 88.10 88.99 87.50 87.71 0.0M
2021-11-08 88.01 89.48 88.01 88.10 0.0M
2021-11-05 88.00 89.50 87.40 88.50 0.0M
2021-11-04 90.00 90.40 87.00 88.00 0.0M
2021-11-03 89.50 90.90 89.50 90.00 0.0M
2021-11-02 90.99 90.99 87.50 87.50 0.0M
2021-11-01 90.50 91.00 90.00 91.00 0.0M
2021-10-29 90.01 90.50 90.01 90.50 0.0M
2021-10-28 90.50 90.50 90.00 90.00 0.0M
2021-10-27 90.00 90.50 90.00 90.50 0.0M
2021-10-26 90.22 90.22 90.00 90.00 0.0M
2021-10-25 90.00 91.00 90.00 90.01 0.0M
2021-10-22 90.21 91.78 90.10 91.40 0.0M
2021-10-21 91.89 91.89 90.10 90.10 0.0M
2021-10-20 91.89 91.89 91.89 91.89 0.0M
2021-10-19 91.89 91.89 90.50 91.89 0.0M
2021-10-18 90.00 91.90 90.00 91.90 0.0M
2021-10-15 91.49 91.49 90.00 90.00 0.0M
2021-10-14 91.29 91.50 90.00 91.49 0.0M
2021-10-13 90.20 91.49 90.00 91.49 0.0M
2021-10-12 90.03 90.89 90.03 90.20 0.0M
2021-10-11 90.00 91.90 90.00 90.03 0.0M
2021-10-08 85.01 85.30 85.00 85.00 0.0M
2021-10-07 84.11 85.00 83.20 85.00 0.0M
2021-10-06 85.30 85.30 84.11 84.11 0.0M
2021-10-05 85.94 85.95 85.30 85.30 0.0M
2021-10-04 82.99 86.00 82.99 85.99 0.0M
2021-10-01 82.78 83.00 82.78 83.00 0.0M
2021-09-30 84.49 84.50 82.65 82.65 0.0M
2021-09-29 84.51 84.51 84.05 84.50 0.0M
2021-09-28 86.97 86.98 84.00 84.00 0.0M
2021-09-27 85.31 86.97 85.30 86.97 0.0M
2021-09-24 86.49 86.49 85.12 85.12 0.0M
2021-09-23 85.91 88.00 85.40 86.50 0.0M
2021-09-22 88.49 88.49 85.12 85.54 0.0M
2021-09-21 87.00 88.49 87.00 87.22 0.0M
2021-09-20 88.57 88.57 88.56 88.57 0.0M
2021-09-17 89.96 90.00 86.84 88.51 0.0M
2021-09-16 91.95 92.00 87.00 89.96 0.0M
2021-09-15 89.47 91.95 88.06 91.95 0.0M
2021-09-14 88.16 89.47 88.00 89.47 0.0M
2021-09-13 89.46 89.49 88.16 89.49 0.0M
2021-09-10 88.17 89.49 88.17 89.49 0.0M
2021-09-09 88.17 88.18 88.16 88.16 0.0M
2021-09-08 88.68 89.49 88.16 88.16 0.0M
2021-09-07 90.49 90.49 88.50 88.68 0.0M
2021-09-06 90.49 90.49 89.10 90.49 0.0M
2021-09-03 91.49 91.50 89.10 89.10 0.0M
2021-09-02 90.01 91.50 90.01 91.50 0.0M
2021-09-01 90.01 90.50 90.00 90.00 0.0M
2021-08-31 90.00 90.00 90.00 90.00 0.0M
2021-08-30 91.49 91.49 88.00 89.99 0.0M
2021-08-27 90.01 90.05 90.01 90.05 0.0M
2021-08-26 90.01 90.99 90.00 90.00 0.0M
2021-08-25 90.99 90.99 90.01 90.01 0.0M
2021-08-24 90.99 90.99 90.99 90.99 0.0M
2021-08-23 90.05 90.99 90.01 90.99 0.0M
2021-08-20 91.00 91.00 90.05 90.05 0.0M
2021-08-19 92.49 92.49 91.00 91.00 0.0M
2021-08-18 91.89 92.49 91.01 92.49 0.0M
2021-08-17 92.00 92.00 91.90 91.90 0.0M
2021-08-16 91.51 92.00 91.01 92.00 0.0M
2021-08-13 91.51 91.51 91.51 91.51 0.0M
2021-08-12 91.51 91.51 91.50 91.51 0.0M
2021-08-11 91.01 91.02 91.01 91.02 0.0M
2021-08-10 91.54 91.54 91.00 91.00 0.0M
2021-08-09 91.04 91.54 91.00 91.54 0.0M
2021-08-06 92.01 92.01 91.01 91.01 0.0M
2021-08-05 92.49 92.49 91.79 91.79 0.0M
2021-08-04 91.99 92.49 91.99 92.49 0.0M
2021-08-03 92.11 92.11 91.11 91.99 0.0M
2021-08-02 91.01 92.04 91.00 92.00 0.0M
2021-07-30 91.46 91.46 90.50 90.50 0.0M
2021-07-29 91.01 92.97 90.53 90.53 0.0M
2021-07-28 91.51 91.51 90.50 91.01 0.0M
2021-07-27 91.50 91.50 91.50 91.50 0.0M
2021-07-26 91.21 91.21 91.18 91.18 0.0M
2021-07-23 93.60 93.60 90.70 90.70 0.0M
2021-07-22 92.21 93.94 92.21 93.94 0.0M
2021-07-21 92.20 93.99 92.20 92.21 0.0M
2021-07-20 92.23 92.23 92.20 92.20 0.0M
2021-07-19 94.99 94.99 92.00 92.00 0.0M
2021-07-16 94.39 95.00 94.39 95.00 0.0M
2021-07-15 94.49 94.49 94.49 94.49 0.0M
2021-07-14 94.49 94.49 94.49 94.49 0.0M
2021-07-13 93.50 94.50 93.50 94.50 0.0M
2021-07-12 93.49 93.49 92.81 93.20 0.0M
2021-07-09 92.01 93.00 92.01 93.00 0.0M
2021-07-08 96.51 96.51 91.00 91.73 0.0M
2021-07-07 97.50 97.50 96.50 96.50 0.0M
2021-07-06 97.51 98.99 97.50 97.50 0.0M
2021-07-05 98.00 98.00 98.00 98.00 0.0M
2021-07-02 98.50 98.52 98.50 98.52 0.0M
2021-07-01 99.89 99.89 98.50 98.50 0.0M
2021-06-30 99.89 99.89 99.30 99.89 0.0M
2021-06-29 99.50 99.89 99.49 99.89 0.0M
2021-06-28 98.50 99.50 98.50 99.50 0.0M
2021-06-25 98.51 99.89 98.51 99.80 0.0M
2021-06-24 99.99 99.99 99.00 99.00 0.0M
2021-06-23 100.50 100.58 98.51 99.00 0.0M
2021-06-22 99.61 100.50 99.60 100.50 0.0M
2021-06-21 99.80 100.00 99.60 99.60 0.0M
2021-06-18 99.67 100.00 99.67 99.80 0.0M
2021-06-17 99.51 99.89 98.75 99.67 0.0M
2021-06-16 99.51 99.51 99.51 99.51 0.0M
2021-06-15 99.13 99.99 99.00 99.51 0.0M
2021-06-14 99.59 99.60 98.51 99.13 0.0M
2021-06-11 99.21 99.60 98.58 99.59 0.0M
2021-06-10 99.01 99.21 98.82 99.21 0.0M
2021-06-09 99.99 99.99 99.00 99.00 0.0M
2021-06-08 98.79 100.00 98.79 100.00 0.0M
2021-06-07 98.80 98.80 98.01 98.80 0.0M
2021-06-04 98.09 98.70 97.52 98.70 0.0M
2021-06-03 98.69 98.69 97.59 98.09 0.0M
2021-06-02 98.69 98.80 97.51 98.80 0.0M
2021-06-01 97.98 98.79 97.98 98.79 0.0M
2021-05-31 98.40 98.40 97.81 97.98 0.0M
2021-05-28 98.50 98.50 97.99 98.50 0.0M
2021-05-27 97.41 97.99 97.41 97.99 0.0M
2021-05-26 98.00 98.00 97.32 97.41 0.0M
2021-05-25 97.11 98.00 97.11 98.00 0.0M
2021-05-24 98.78 98.78 97.41 97.41 0.0M
2021-05-21 96.50 98.80 96.50 98.61 0.0M
2021-05-20 96.10 97.00 96.00 96.50 0.0M
2021-05-19 96.20 96.50 95.53 96.10 0.0M
2021-05-18 95.94 96.70 95.94 96.00 0.0M
2021-05-17 94.50 95.50 94.50 95.00 0.0M
2021-05-14 94.50 94.50 94.49 94.50 0.0M
2021-05-13 93.68 94.31 93.68 94.31 0.0M
2021-05-12 94.00 94.00 93.68 93.68 0.0M
2021-05-11 93.30 94.00 92.99 94.00 0.0M
2021-05-10 92.99 93.30 92.99 93.30 0.0M
2021-05-07 92.59 92.99 91.75 92.99 0.0M
2021-05-06 91.73 92.59 91.72 92.59 0.0M
2021-05-05 92.49 92.60 91.52 91.60 0.0M
2021-05-04 92.49 92.60 92.00 92.60 0.0M
2021-05-03 91.51 92.58 91.50 92.50 0.0M
2021-04-30 92.49 93.00 91.31 92.60 0.0M
2021-04-29 91.60 92.49 91.31 92.49 0.0M
2021-04-28 92.21 93.00 91.02 91.60 0.0M
2021-04-27 93.51 93.99 92.20 92.20 0.0M
2021-04-26 95.90 96.00 93.70 94.99 0.0M
2021-04-23 95.34 95.90 95.20 95.90 0.0M
2021-04-22 95.00 95.39 94.50 95.38 0.0M
2021-04-21 94.99 95.00 94.99 95.00 0.0M
2021-04-20 92.50 95.00 92.50 95.00 0.0M
2021-04-19 91.51 95.50 91.50 94.50 0.0M
2021-04-16 91.99 91.99 89.50 91.50 0.0M
2021-04-15 92.00 92.00 91.00 91.00 0.0M
2021-04-14 94.00 94.49 91.00 92.00 0.0M
2021-04-13 94.49 94.49 93.50 93.50 0.0M
2021-04-12 95.00 95.00 93.50 94.49 0.0M
2021-04-09 94.99 95.00 93.71 94.01 0.0M
2021-04-08 94.99 95.00 93.62 95.00 0.0M
2021-04-07 94.03 95.49 94.00 94.99 0.0M
2021-04-06 96.00 96.00 94.00 94.00 0.0M
2021-04-01 99.37 99.44 98.00 98.00 0.0M
2021-03-31 99.00 99.49 98.52 99.37 0.0M
2021-03-30 99.48 100.50 96.50 96.50 0.0M
2021-03-29 99.48 99.48 96.02 99.48 0.0M
2021-03-26 99.49 99.49 97.01 99.49 0.0M
2021-03-25 96.89 99.49 96.76 99.49 0.0M
2021-03-24 97.01 98.49 92.00 96.89 0.0M
2021-03-23 97.12 97.12 97.00 97.00 0.0M
2021-03-22 99.00 99.00 97.01 98.49 0.0M
2021-03-19 100.00 100.00 99.00 99.99 0.0M
2021-03-18 100.48 100.48 99.10 100.00 0.0M
2021-03-17 99.12 100.48 99.12 100.48 0.0M
2021-03-16 100.12 100.12 99.10 99.10 0.0M
2021-03-15 101.48 101.48 100.10 100.12 0.0M
2021-03-12 100.00 101.48 100.00 100.10 0.0M
2021-03-11 102.98 103.00 100.00 100.00 0.0M
2021-03-10 99.20 103.70 98.20 103.00 0.0M
2021-03-09 98.02 99.00 98.02 98.05 0.0M
2021-03-08 98.01 98.99 98.00 98.01 0.0M
2021-03-05 97.99 98.53 97.01 97.01 0.0M
2021-03-04 96.80 97.40 96.12 96.80 0.0M
2021-03-03 93.70 96.00 93.01 96.00 0.0M
2021-03-02 92.60 94.99 92.11 94.99 0.0M
2021-03-01 91.70 93.50 91.70 92.60 0.0M
2021-02-26 91.21 92.45 91.20 92.45 0.0M
2021-02-25 91.19 92.50 91.19 91.20 0.0M
2021-02-24 92.47 92.50 91.10 91.10 0.0M
2021-02-23 91.01 92.47 91.01 92.47 0.0M
2021-02-22 91.02 91.03 90.50 91.00 0.0M
2021-02-19 91.00 91.00 91.00 91.00 0.0M
2021-02-18 91.51 92.49 91.51 91.52 0.0M
2021-02-17 91.50 91.50 91.10 91.50 0.0M
2021-02-16 91.40 92.99 91.02 91.50 0.0M
2021-02-15 95.00 95.50 90.50 91.51 0.0M
2021-02-12 94.00 94.49 93.00 93.00 0.0M
2021-02-11 92.50 94.99 92.00 93.99 0.0M
2021-02-10 93.00 93.99 92.51 93.21 0.0M
2021-02-09 91.99 92.70 91.99 92.50 0.0M
2021-02-08 91.99 91.99 91.00 91.99 0.0M
2021-02-05 90.00 90.99 90.00 90.99 0.0M
2021-02-04 94.99 94.99 92.00 92.00 0.0M
2021-02-03 96.60 96.60 94.51 95.00 0.0M
2021-02-02 96.80 96.80 96.00 96.60 0.0M
2021-02-01 99.00 99.00 96.80 96.80 0.0M
2021-01-29 101.02 101.02 96.50 99.00 0.0M
2021-01-28 102.98 102.98 101.00 101.00 0.0M
2021-01-27 101.82 103.00 101.50 103.00 0.0M
2021-01-26 101.80 102.94 101.80 101.80 0.0M
2021-01-25 102.60 103.50 102.20 102.20 0.0M
2021-01-22 102.12 103.50 102.12 102.60 0.0M
2021-01-21 102.14 102.60 102.14 102.60 0.0M
2021-01-20 102.60 102.60 102.12 102.14 0.0M
2021-01-19 104.98 104.98 102.60 102.60 0.0M
2021-01-18 104.00 105.00 103.82 105.00 0.0M
2021-01-15 105.48 105.48 103.90 104.98 0.0M
2021-01-14 105.48 105.48 105.48 105.48 0.0M
2021-01-13 103.90 105.50 103.90 105.50 0.0M
2021-01-12 103.92 105.00 103.90 105.00 0.0M
2021-01-11 104.48 105.00 104.48 105.00 0.0M
2021-01-08 103.76 103.78 103.04 103.04 0.0M
2021-01-07 103.98 104.00 102.56 103.76 0.0M
2021-01-06 101.90 103.48 101.90 103.48 0.0M
2021-01-05 101.42 102.98 101.42 102.42 0.0M
2021-01-04 98.99 102.00 98.99 101.42 0.0M