CAC All-Tradable Net Total Return (CACTN)

CACTN
🏛️ Francia →
12,886.88
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
2022-12-30 10,113.08 10,124.88 10,019.60 10,023.42 0.0M
2022-12-29 10,030.00 10,178.69 10,020.74 10,174.71 0.0M
2022-12-28 10,151.81 10,165.10 10,067.86 10,075.43 0.0M
2022-12-27 10,150.46 10,179.61 10,122.57 10,132.43 0.0M
2022-12-23 10,084.28 10,111.01 10,025.54 10,069.31 0.0M
2022-12-22 10,193.72 10,225.38 10,060.56 10,081.47 0.0M
2022-12-21 10,018.77 10,183.10 10,005.26 10,174.32 0.0M
2022-12-20 9,907.16 10,004.96 9,883.40 9,976.04 0.0M
2022-12-19 10,022.16 10,070.69 10,014.64 10,014.84 0.0M
2022-12-16 10,073.77 10,080.90 9,931.21 9,983.90 0.0M
2022-12-15 10,308.77 10,314.85 10,066.05 10,093.89 0.0M
2022-12-14 10,389.74 10,400.79 10,340.30 10,399.16 0.0M
2022-12-13 10,307.80 10,535.48 10,262.68 10,416.32 0.0M
2022-12-12 10,267.61 10,317.20 10,249.25 10,272.29 0.0M
2022-12-09 10,287.71 10,320.64 10,226.50 10,319.05 0.0M
2022-12-08 10,309.99 10,312.38 10,240.55 10,269.48 0.0M
2022-12-07 10,330.73 10,339.80 10,262.64 10,285.40 0.0M
2022-12-06 10,342.77 10,357.27 10,286.03 10,330.55 0.0M
2022-12-05 10,395.87 10,416.78 10,334.15 10,352.65 0.0M
2022-12-02 10,386.74 10,455.44 10,334.34 10,416.65 0.0M
2022-12-01 10,470.34 10,482.06 10,390.25 10,429.65 0.0M
2022-11-30 10,341.77 10,394.14 10,307.65 10,388.13 0.0M
2022-11-29 10,322.18 10,334.39 10,267.30 10,294.52 0.0M
2022-11-28 10,307.53 10,338.38 10,259.79 10,294.35 0.0M
2022-11-25 10,363.95 10,383.42 10,325.99 10,368.34 0.0M
2022-11-24 10,315.15 10,387.52 10,307.48 10,358.65 0.0M
2022-11-23 10,298.77 10,310.33 10,250.16 10,307.15 0.0M
2022-11-22 10,240.47 10,293.12 10,209.63 10,275.79 0.0M
2022-11-21 10,230.26 10,264.10 10,207.74 10,240.35 0.0M
2022-11-18 10,200.09 10,282.47 10,185.67 10,254.59 0.0M
2022-11-17 10,233.36 10,245.03 10,071.76 10,153.09 0.0M
2022-11-16 10,285.94 10,287.22 10,170.81 10,200.84 0.0M
2022-11-15 10,271.44 10,336.16 10,242.02 10,274.51 0.0M
2022-11-14 10,245.97 10,306.05 10,217.45 10,226.43 0.0M
2022-11-11 10,234.81 10,269.10 10,175.08 10,208.22 0.0M
2022-11-10 9,891.11 10,173.65 9,873.10 10,150.04 0.0M
2022-11-09 9,954.08 9,966.03 9,904.39 9,944.12 0.0M
2022-11-08 9,861.60 9,976.20 9,860.62 9,961.65 0.0M
2022-11-07 9,840.50 9,954.98 9,831.66 9,917.45 0.0M
2022-11-04 9,738.97 9,983.02 9,722.08 9,908.00 0.0M
2022-11-03 9,619.48 9,655.25 9,570.96 9,652.98 0.0M
2022-11-02 9,841.19 9,853.28 9,702.48 9,707.60 0.0M
2022-11-01 9,837.56 9,878.58 9,755.34 9,788.89 0.0M
2022-10-31 9,683.85 9,739.02 9,661.84 9,701.11 0.0M
2022-10-28 9,601.12 9,709.82 9,572.34 9,702.69 0.0M
2022-10-27 9,680.00 9,711.13 9,589.99 9,668.44 0.0M
2022-10-26 9,650.93 9,717.58 9,621.28 9,710.93 0.0M
2022-10-25 9,544.69 9,664.68 9,489.16 9,661.72 0.0M
2022-10-24 9,439.99 9,552.34 9,353.08 9,487.54 0.0M
2022-10-21 9,314.06 9,372.68 9,214.48 9,340.40 0.0M
2022-10-20 9,362.86 9,438.94 9,322.25 9,415.65 0.0M
2022-10-19 9,409.45 9,447.84 9,343.19 9,343.19 0.0M
2022-10-18 9,427.78 9,499.26 9,376.88 9,392.25 0.0M
2022-10-17 9,221.88 9,386.53 9,145.75 9,347.12 0.0M
2022-10-14 9,240.17 9,344.16 9,158.23 9,175.07 0.0M
2022-10-13 8,941.32 9,124.38 8,829.52 9,095.99 0.0M
2022-10-12 9,023.03 9,077.06 8,951.78 8,995.42 0.0M
2022-10-11 8,972.14 9,052.43 8,935.70 9,027.14 0.0M
2022-10-10 9,029.78 9,112.31 8,979.15 9,040.89 0.0M
2022-10-07 9,189.12 9,222.17 9,064.89 9,084.44 0.0M
2022-10-06 9,298.89 9,318.82 9,165.34 9,195.32 0.0M
2022-10-05 9,308.10 9,342.90 9,214.45 9,262.59 0.0M
2022-10-04 9,098.19 9,354.21 9,098.19 9,354.21 0.0M
2022-10-03 8,827.20 8,998.54 8,765.51 8,984.82 0.0M
2022-09-30 8,853.05 8,940.13 8,817.05 8,928.40 0.0M
2022-09-29 8,856.94 8,856.94 8,719.63 8,792.04 0.0M
2022-09-28 8,865.83 8,946.25 8,754.04 8,934.39 0.0M
2022-09-27 8,998.65 9,063.33 8,915.72 8,915.72 0.0M
2022-09-26 8,939.97 9,023.95 8,886.35 8,936.99 0.0M
2022-09-23 9,144.45 9,159.76 8,932.01 8,959.58 0.0M
2022-09-22 9,199.21 9,331.60 9,172.45 9,172.45 0.0M
2022-09-21 9,205.81 9,359.73 9,192.44 9,356.72 0.0M
2022-09-20 9,446.99 9,495.04 9,265.16 9,276.64 0.0M
2022-09-19 9,349.58 9,459.88 9,283.03 9,415.64 0.0M
2022-09-16 9,469.06 9,494.05 9,397.33 9,437.20 0.0M
2022-09-15 9,659.09 9,700.70 9,542.31 9,564.87 0.0M
2022-09-14 9,667.30 9,705.28 9,602.63 9,659.96 0.0M
2022-09-13 9,889.68 9,932.14 9,700.82 9,700.82 0.0M
2022-09-12 9,707.83 9,871.19 9,680.31 9,843.53 0.0M
2022-09-09 9,556.86 9,693.61 9,556.86 9,659.78 0.0M
2022-09-08 9,540.98 9,553.47 9,386.58 9,524.19 0.0M
2022-09-07 9,424.45 9,515.13 9,405.86 9,495.10 0.0M
2022-09-06 9,497.59 9,549.28 9,432.10 9,497.87 0.0M
2022-09-05 9,421.89 9,498.55 9,369.11 9,481.65 0.0M
2022-09-02 9,439.47 9,612.81 9,423.34 9,597.99 0.0M
2022-09-01 9,449.31 9,449.31 9,356.69 9,393.91 0.0M
2022-08-31 9,681.31 9,685.69 9,540.85 9,540.85 0.0M
2022-08-30 9,723.38 9,800.63 9,618.97 9,660.46 0.0M
2022-08-29 9,665.39 9,697.58 9,580.76 9,680.89 0.0M
2022-08-26 9,973.64 9,995.39 9,730.31 9,760.45 0.0M
2022-08-25 9,996.80 10,010.54 9,894.67 9,924.84 0.0M
2022-08-24 9,870.18 9,939.98 9,821.63 9,925.99 0.0M
2022-08-23 9,864.98 9,950.80 9,863.87 9,888.90 0.0M
2022-08-22 10,028.26 10,043.13 9,876.94 9,914.13 0.0M
2022-08-19 10,149.85 10,179.31 10,088.71 10,098.31 0.0M
2022-08-18 10,147.40 10,228.25 10,142.85 10,199.58 0.0M
2022-08-17 10,279.75 10,279.75 10,141.80 10,157.37 0.0M
2022-08-16 10,258.15 10,290.23 10,227.68 10,263.54 0.0M
2022-08-15 10,252.28 10,253.78 10,173.60 10,229.86 0.0M
2022-08-12 10,209.63 10,255.31 10,184.21 10,204.29 0.0M
2022-08-11 10,219.54 10,223.67 10,132.50 10,194.38 0.0M
2022-08-10 10,067.75 10,193.70 10,042.91 10,164.08 0.0M
2022-08-09 10,139.88 10,163.32 10,085.22 10,101.88 0.0M
2022-08-08 10,145.93 10,215.51 10,121.49 10,156.44 0.0M
2022-08-05 10,130.88 10,154.65 10,039.46 10,074.70 0.0M
2022-08-04 10,106.22 10,206.47 10,104.97 10,139.92 0.0M
2022-08-03 9,964.71 10,084.59 9,964.38 10,079.72 0.0M
2022-08-02 9,987.76 10,007.56 9,938.27 9,980.54 0.0M
2022-08-01 10,037.08 10,095.17 10,021.30 10,025.73 0.0M
2022-07-29 9,975.87 10,079.52 9,973.84 10,043.28 0.0M
2022-07-28 9,812.56 9,876.69 9,727.98 9,876.69 0.0M
2022-07-27 9,673.99 9,769.84 9,665.56 9,755.03 0.0M
2022-07-26 9,703.16 9,728.62 9,651.13 9,676.16 0.0M
2022-07-25 9,677.39 9,757.32 9,634.46 9,719.29 0.0M
2022-07-22 9,641.65 9,744.12 9,630.45 9,698.22 0.0M
2022-07-21 9,635.11 9,718.09 9,584.30 9,669.20 0.0M
2022-07-20 9,708.97 9,734.41 9,592.85 9,645.91 0.0M
2022-07-19 9,459.72 9,685.52 9,407.72 9,667.38 0.0M
2022-07-18 9,448.60 9,561.39 9,448.60 9,496.56 0.0M
2022-07-15 9,227.91 9,416.95 9,200.39 9,406.57 0.0M
2022-07-14 9,320.42 9,347.53 9,158.85 9,219.43 0.0M
2022-07-13 9,379.40 9,387.89 9,234.98 9,350.34 0.0M
2022-07-12 9,299.47 9,429.17 9,241.21 9,416.05 0.0M
2022-07-11 9,246.23 9,364.68 9,239.72 9,343.09 0.0M
2022-07-08 9,341.08 9,434.98 9,282.65 9,408.07 0.0M
2022-07-07 9,306.71 9,376.53 9,281.72 9,353.26 0.0M
2022-07-06 9,150.86 9,217.38 9,089.79 9,196.32 0.0M
2022-07-05 9,289.15 9,301.38 9,008.30 9,019.17 0.0M
2022-07-04 9,298.40 9,330.83 9,243.14 9,259.07 0.0M
2022-07-01 9,122.42 9,291.85 9,116.59 9,224.70 0.0M
2022-06-30 9,203.32 9,229.46 9,100.30 9,207.41 0.0M
2022-06-29 9,412.54 9,449.27 9,326.69 9,380.64 0.0M
2022-06-28 9,517.82 9,565.55 9,468.79 9,479.64 0.0M
2022-06-27 9,521.90 9,577.09 9,388.64 9,417.97 0.0M
2022-06-24 9,223.79 9,466.66 9,214.84 9,448.76 0.0M
2022-06-23 9,191.69 9,279.70 9,093.18 9,167.36 0.0M
2022-06-22 9,146.57 9,266.44 9,104.52 9,231.54 0.0M
2022-06-21 9,295.82 9,411.29 9,293.04 9,308.94 0.0M
2022-06-20 9,192.86 9,233.35 9,129.35 9,233.35 0.0M
2022-06-17 9,193.95 9,304.66 9,140.17 9,171.82 0.0M
2022-06-16 9,376.07 9,376.07 9,145.59 9,166.18 0.0M
2022-06-15 9,390.57 9,446.63 9,305.52 9,396.85 0.0M
2022-06-14 9,449.86 9,467.46 9,247.88 9,266.64 0.0M
2022-06-13 9,526.52 9,556.62 9,364.88 9,388.16 0.0M
2022-06-10 9,853.08 9,863.94 9,647.95 9,662.62 0.0M
2022-06-09 10,008.37 10,073.22 9,897.62 9,922.48 0.0M
2022-06-08 10,150.99 10,150.99 10,009.48 10,061.06 0.0M
2022-06-07 10,164.58 10,173.32 10,078.40 10,142.58 0.0M
2022-06-06 10,203.47 10,268.79 10,188.01 10,206.43 0.0M
2022-06-03 10,186.21 10,186.21 10,086.26 10,103.24 0.0M
2022-06-02 10,065.92 10,134.28 10,055.64 10,125.52 0.0M
2022-06-01 10,145.10 10,149.04 9,999.30 10,004.65 0.0M
2022-05-31 10,184.03 10,186.52 10,066.80 10,082.21 0.0M
2022-05-30 10,223.93 10,255.48 10,185.14 10,221.66 0.0M
2022-05-27 10,051.71 10,145.80 10,005.98 10,141.00 0.0M
2022-05-26 9,821.57 10,007.26 9,816.41 9,986.33 0.0M
2022-05-25 9,799.04 9,847.74 9,711.21 9,817.16 0.0M
2022-05-24 9,800.67 9,854.11 9,734.99 9,740.39 0.0M
2022-05-23 9,867.36 9,905.72 9,767.42 9,905.72 0.0M
2022-05-20 9,780.57 9,907.47 9,742.66 9,773.73 0.0M
2022-05-19 9,757.93 9,770.64 9,631.04 9,744.77 0.0M
2022-05-18 9,994.20 10,018.91 9,853.53 9,867.77 0.0M
2022-05-17 9,930.01 10,003.82 9,895.82 9,976.66 0.0M
2022-05-16 9,804.66 9,871.53 9,742.32 9,837.83 0.0M
2022-05-13 9,673.22 9,848.34 9,659.27 9,848.14 0.0M
2022-05-12 9,497.40 9,650.48 9,438.96 9,605.00 0.0M
2022-05-11 9,571.64 9,700.99 9,507.15 9,700.99 0.0M
2022-05-10 9,508.96 9,614.07 9,480.85 9,480.85 0.0M
2022-05-09 9,656.20 9,696.46 9,426.77 9,426.77 0.0M
2022-05-06 9,781.14 9,789.05 9,630.28 9,695.57 0.0M
2022-05-05 10,110.81 10,110.81 9,802.65 9,826.77 0.0M
2022-05-04 10,001.05 10,012.41 9,870.91 9,870.91 0.0M
2022-05-03 9,922.15 10,024.46 9,904.32 9,980.75 0.0M
2022-05-02 9,959.53 9,971.68 9,694.48 9,894.62 0.0M
2022-04-29 10,084.34 10,156.39 10,033.16 10,059.04 0.0M
2022-04-28 10,032.82 10,115.10 9,915.11 10,020.17 0.0M
2022-04-27 9,881.92 9,972.33 9,765.72 9,924.01 0.0M
2022-04-26 10,012.02 10,068.34 9,881.44 9,881.44 0.0M
2022-04-25 9,917.15 10,015.66 9,867.15 9,927.02 0.0M
2022-04-22 10,160.50 10,214.47 10,096.05 10,105.23 0.0M
2022-04-21 10,203.27 10,368.65 10,203.27 10,302.31 0.0M
2022-04-20 10,051.94 10,183.93 10,051.94 10,163.89 0.0M
2022-04-19 10,042.54 10,078.33 9,972.75 10,032.85 0.0M
2022-04-14 10,061.82 10,120.19 10,025.68 10,093.78 0.0M
2022-04-13 9,998.27 10,046.13 9,927.27 10,019.00 0.0M
2022-04-12 9,866.49 10,056.29 9,847.15 10,012.29 0.0M
2022-04-11 10,032.68 10,121.50 9,955.12 10,039.08 0.0M
2022-04-08 10,014.57 10,073.28 9,947.11 10,023.93 0.0M
2022-04-07 9,997.35 10,076.48 9,879.69 9,894.76 0.0M
2022-04-06 10,123.44 10,165.19 9,860.78 9,946.12 0.0M
2022-04-05 10,296.07 10,317.12 10,106.76 10,166.31 0.0M
2022-04-04 10,271.07 10,316.96 10,168.15 10,297.50 0.0M
2022-04-01 10,196.65 10,266.43 10,164.32 10,229.69 0.0M
2022-03-31 10,350.67 10,375.38 10,197.29 10,197.95 0.0M
2022-03-30 10,339.80 10,367.06 10,266.84 10,321.77 0.0M
2022-03-29 10,218.93 10,447.73 10,196.99 10,399.21 0.0M
2022-03-28 10,106.79 10,228.53 10,087.41 10,089.93 0.0M
2022-03-25 10,060.65 10,126.78 10,015.34 10,039.13 0.0M
2022-03-24 10,105.49 10,155.65 10,015.27 10,036.68 0.0M
2022-03-23 10,197.94 10,239.59 10,053.27 10,082.84 0.0M
2022-03-22 10,091.92 10,211.51 10,087.60 10,201.78 0.0M
2022-03-21 10,124.68 10,163.83 10,065.51 10,079.49 0.0M
2022-03-18 10,088.24 10,131.12 9,941.99 10,131.12 0.0M
2022-03-17 10,141.47 10,149.69 9,992.46 10,111.97 0.0M
2022-03-16 9,939.48 10,204.52 9,916.92 10,075.14 0.0M
2022-03-15 9,626.13 9,767.87 9,509.57 9,724.10 0.0M
2022-03-14 9,618.78 9,828.77 9,614.73 9,750.48 0.0M
2022-03-11 9,540.40 9,875.63 9,441.07 9,587.00 0.0M
2022-03-10 9,677.59 9,697.57 9,432.30 9,493.22 0.0M
2022-03-09 9,362.96 9,746.53 9,347.49 9,746.53 0.0M
2022-03-08 9,101.28 9,414.23 9,065.12 9,104.62 0.0M
2022-03-07 8,994.87 9,334.60 8,788.92 9,130.72 0.0M
2022-03-04 9,604.36 9,642.98 9,263.98 9,263.98 0.0M
2022-03-03 9,967.81 10,001.39 9,719.63 9,743.09 0.0M
2022-03-02 9,712.04 9,996.55 9,651.59 9,930.28 0.0M
2022-03-01 10,172.92 10,184.84 9,788.55 9,788.55 0.0M
2022-02-28 10,116.64 10,217.63 9,972.94 10,182.57 0.0M
2022-02-25 10,075.74 10,323.89 9,970.32 10,307.97 0.0M
2022-02-24 9,925.75 10,109.83 9,823.24 9,965.41 0.0M
2022-02-23 10,413.81 10,538.37 10,331.09 10,347.73 0.0M
2022-02-22 10,170.40 10,432.67 10,135.83 10,361.59 0.0M
2022-02-21 10,634.17 10,647.79 10,294.28 10,359.10 0.0M
2022-02-18 10,616.43 10,675.23 10,520.15 10,567.28 0.0M
2022-02-17 10,703.54 10,716.24 10,553.64 10,608.54 0.0M
2022-02-16 10,694.08 10,744.91 10,593.83 10,643.76 0.0M
2022-02-15 10,472.59 10,668.13 10,465.24 10,661.94 0.0M
2022-02-14 10,451.47 10,499.50 10,323.52 10,468.05 0.0M
2022-02-11 10,742.78 10,784.81 10,667.88 10,702.63 0.0M
2022-02-10 10,902.80 10,923.33 10,758.75 10,834.60 0.0M
2022-02-09 10,808.79 10,887.56 10,796.54 10,863.86 0.0M
2022-02-08 10,676.06 10,782.46 10,648.18 10,699.36 0.0M
2022-02-07 10,655.30 10,692.05 10,553.31 10,668.19 0.0M
2022-02-04 10,751.54 10,769.36 10,539.01 10,588.53 0.0M
2022-02-03 10,855.49 10,863.65 10,670.02 10,683.82 0.0M
2022-02-02 10,858.86 10,902.51 10,841.66 10,846.06 0.0M
2022-02-01 10,771.48 10,828.69 10,729.49 10,820.00 0.0M
2022-01-31 10,686.31 10,728.41 10,573.77 10,669.53 0.0M
2022-01-28 10,708.19 10,708.19 10,441.35 10,616.51 0.0M
2022-01-27 10,504.77 10,742.22 10,493.96 10,699.28 0.0M
2022-01-26 10,558.97 10,716.62 10,553.61 10,647.19 0.0M
2022-01-25 10,471.83 10,526.53 10,352.89 10,438.87 0.0M
2022-01-24 10,744.92 10,802.86 10,323.43 10,374.02 0.0M
2022-01-21 10,858.12 10,885.85 10,723.82 10,806.36 0.0M
2022-01-20 10,980.29 11,000.46 10,892.81 10,993.51 0.0M
2022-01-19 10,884.41 11,020.11 10,884.41 10,966.25 0.0M
2022-01-18 10,956.36 10,962.44 10,860.87 10,914.67 0.0M
2022-01-17 10,963.79 11,029.66 10,936.16 11,012.10 0.0M
2022-01-14 10,912.17 10,967.65 10,897.16 10,927.86 0.0M
2022-01-13 11,018.50 11,059.06 10,970.50 11,020.29 0.0M
2022-01-12 11,056.41 11,076.72 10,985.38 11,057.52 0.0M
2022-01-11 11,004.73 11,045.18 10,950.46 10,984.73 0.0M
2022-01-10 11,057.74 11,057.74 10,867.34 10,883.92 0.0M
2022-01-07 11,071.07 11,103.33 10,974.98 11,034.00 0.0M
2022-01-06 11,134.70 11,172.76 11,061.03 11,080.09 0.0M
2022-01-05 11,188.48 11,271.78 11,172.83 11,260.82 0.0M
2022-01-04 11,110.33 11,206.19 11,096.35 11,178.78 0.0M
2022-01-03 11,011.02 11,083.60 11,011.02 11,043.54 0.0M