CAC Consumer Service (FRCS)

FRCS
🏛️ Francia →
850.40
Última Actualización: 2025-09-29
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
2024-12-31 855.50 863.80 853.23 863.32 0.0M
2024-12-30 861.44 863.67 853.56 855.54 0.0M
2024-12-27 851.92 861.32 849.33 861.32 0.0M
2024-12-24 851.10 856.02 851.10 851.34 0.0M
2024-12-23 852.63 853.13 846.97 851.10 0.0M
2024-12-20 855.75 855.75 846.12 852.73 0.0M
2024-12-19 855.17 857.72 849.21 857.11 0.0M
2024-12-18 867.37 867.40 853.01 855.33 0.0M
2024-12-17 869.32 870.98 861.75 867.43 0.0M
2024-12-16 876.56 876.56 867.09 869.85 0.0M
2024-12-13 875.42 878.97 872.77 876.61 0.0M
2024-12-12 868.53 876.15 867.99 875.52 0.0M
2024-12-11 866.26 871.07 862.11 868.55 0.0M
2024-12-10 867.78 869.26 864.20 866.23 0.0M
2024-12-09 860.76 870.57 859.95 867.65 0.0M
2024-12-06 856.56 863.75 856.56 860.75 0.0M
2024-12-05 846.22 857.03 843.22 856.55 0.0M
2024-12-04 848.15 849.60 844.84 846.29 0.0M
2024-12-03 848.62 853.27 847.00 848.15 0.0M
2024-12-02 852.66 855.58 843.19 848.61 0.0M
2024-11-29 854.12 855.09 845.46 852.64 0.0M
2024-11-28 849.61 859.85 849.61 855.15 0.0M
2024-11-27 848.09 851.69 845.08 850.99 0.0M
2024-11-26 852.27 854.46 847.51 848.09 0.0M
2024-11-25 857.87 861.50 853.77 855.62 0.0M
2024-11-22 850.76 859.63 848.80 857.89 0.0M
2024-11-21 859.50 859.50 849.22 850.74 0.0M
2024-11-20 863.06 866.43 858.45 859.41 0.0M
2024-11-19 864.58 866.54 854.75 863.10 0.0M
2024-11-18 863.92 866.19 860.29 864.55 0.0M
2024-11-15 869.48 872.56 863.90 863.91 0.0M
2024-11-14 862.94 871.46 862.74 869.48 0.0M
2024-11-13 866.96 870.27 858.14 862.92 0.0M
2024-11-12 877.91 877.91 866.78 866.96 0.0M
2024-11-11 880.82 886.92 880.82 881.60 0.0M
2024-11-08 882.01 886.78 879.91 880.75 0.0M
2024-11-07 873.01 883.95 872.09 882.00 0.0M
2024-11-06 891.01 897.19 869.50 873.01 0.0M
2024-11-05 890.29 894.70 887.09 890.27 0.0M
2024-11-04 889.74 894.36 887.52 890.30 0.0M
2024-11-01 883.88 892.40 881.79 889.73 0.0M
2024-10-31 894.42 894.45 880.87 883.75 0.0M
2024-10-30 914.29 914.29 892.03 894.57 0.0M
2024-10-29 920.70 925.24 913.65 914.29 0.0M
2024-10-28 907.90 922.78 907.90 920.47 0.0M
2024-10-25 910.45 910.45 901.25 907.89 0.0M
2024-10-24 899.45 916.43 899.45 910.45 0.0M
2024-10-23 907.52 912.36 899.23 899.45 0.0M
2024-10-22 906.83 908.98 900.72 907.52 0.0M
2024-10-21 913.13 915.01 905.87 906.67 0.0M
2024-10-18 910.17 916.36 906.80 913.14 0.0M
2024-10-17 904.68 914.73 902.82 910.16 0.0M
2024-10-16 910.23 910.73 901.61 904.66 0.0M
2024-10-15 908.96 913.70 905.63 910.24 0.0M
2024-10-14 911.51 911.85 907.37 909.00 0.0M
2024-10-11 912.66 914.70 909.11 911.54 0.0M
2024-10-10 915.47 915.47 909.99 912.66 0.0M
2024-10-09 911.16 916.85 910.45 915.47 0.0M
2024-10-08 916.17 916.17 906.66 911.16 0.0M
2024-10-07 920.57 928.38 918.77 924.59 0.0M
2024-10-04 926.37 929.68 917.38 919.82 0.0M
2024-10-03 938.64 938.80 925.73 926.74 0.0M
2024-10-02 939.76 940.54 935.08 938.64 0.0M
2024-10-01 943.54 949.25 939.78 939.78 0.0M
2024-09-30 959.34 963.78 943.56 943.56 0.0M
2024-09-27 946.94 959.42 946.94 959.34 0.0M
2024-09-26 927.14 947.44 927.14 946.91 0.0M
2024-09-25 930.87 932.42 925.27 927.10 0.0M
2024-09-24 921.36 935.29 921.36 930.87 0.0M
2024-09-23 919.25 922.06 914.81 921.33 0.0M
2024-09-20 923.66 924.65 917.69 919.31 0.0M
2024-09-19 910.33 926.39 910.33 923.66 0.0M
2024-09-18 916.21 917.34 909.35 910.30 0.0M
2024-09-17 919.37 923.44 913.80 916.21 0.0M
2024-09-16 916.21 921.38 913.58 918.93 0.0M
2024-09-13 925.27 925.27 914.38 916.21 0.0M
2024-09-12 922.46 930.19 922.46 925.27 0.0M
2024-09-11 918.89 925.01 915.73 921.35 0.0M
2024-09-10 917.95 922.41 915.49 919.01 0.0M
2024-09-09 911.61 919.12 908.07 917.95 0.0M
2024-09-06 911.41 917.82 909.36 911.61 0.0M
2024-09-05 914.19 917.77 910.59 911.41 0.0M
2024-09-04 916.58 921.45 911.99 914.16 0.0M
2024-09-03 916.33 920.19 916.11 916.69 0.0M
2024-09-02 911.44 916.29 909.06 916.29 0.0M
2024-08-30 914.48 917.85 909.50 911.41 0.0M
2024-08-29 906.30 939.35 906.20 914.53 0.0M
2024-08-28 900.61 907.46 900.50 906.46 0.0M
2024-08-27 897.09 905.18 896.66 900.61 0.0M
2024-08-26 892.62 897.95 891.65 897.10 0.0M
2024-08-23 888.64 896.07 888.08 892.61 0.0M
2024-08-22 883.42 889.23 883.33 888.52 0.0M
2024-08-21 875.96 884.64 869.57 883.51 0.0M
2024-08-20 884.01 885.75 874.41 876.08 0.0M
2024-08-19 879.79 884.92 879.79 884.13 0.0M
2024-08-16 880.38 881.42 877.11 879.80 0.0M
2024-08-15 875.69 881.54 874.23 880.38 0.0M
2024-08-14 868.84 875.75 868.84 875.75 0.0M
2024-08-13 870.37 870.61 864.10 868.84 0.0M
2024-08-12 872.15 875.88 869.20 870.37 0.0M
2024-08-09 871.55 877.10 867.30 872.12 0.0M
2024-08-08 877.99 878.70 868.50 873.16 0.0M
2024-08-07 867.27 878.92 865.55 877.99 0.0M
2024-08-06 873.09 876.29 861.73 867.61 0.0M
2024-08-05 883.47 886.95 867.10 874.70 0.0M
2024-08-02 875.64 889.33 872.58 883.61 0.0M
2024-08-01 878.37 882.17 869.69 872.42 0.0M
2024-07-31 866.30 892.38 866.30 878.39 0.0M
2024-07-30 864.86 868.95 859.24 866.32 0.0M
2024-07-29 881.31 881.79 867.19 869.59 0.0M
2024-07-26 872.72 881.85 868.26 881.31 0.0M
2024-07-25 872.67 875.73 864.09 872.69 0.0M
2024-07-24 880.83 880.83 865.81 872.69 0.0M
2024-07-23 884.86 886.50 878.73 880.83 0.0M
2024-07-22 875.29 887.34 875.29 884.83 0.0M
2024-07-19 885.90 885.90 873.15 875.27 0.0M
2024-07-18 881.65 889.83 881.65 885.94 0.0M
2024-07-17 872.39 883.10 868.51 881.79 0.0M
2024-07-16 876.69 876.77 870.71 872.43 0.0M
2024-07-15 890.17 890.48 876.70 876.70 0.0M
2024-07-12 887.76 893.02 886.52 890.34 0.0M
2024-07-11 877.87 889.48 877.87 887.71 0.0M
2024-07-10 871.41 878.42 871.37 876.72 0.0M
2024-07-09 877.31 878.92 868.75 871.39 0.0M
2024-07-08 886.56 891.17 877.40 877.40 0.0M
2024-07-05 890.55 894.86 885.26 886.68 0.0M
2024-07-04 883.83 891.00 883.83 890.31 0.0M
2024-07-03 870.76 884.92 870.76 884.13 0.0M
2024-07-02 867.40 870.46 860.44 870.46 0.0M
2024-07-01 861.69 882.15 861.69 867.38 0.0M
2024-06-28 868.18 868.99 859.39 861.64 0.0M
2024-06-27 881.96 881.96 867.49 867.49 0.0M
2024-06-26 890.76 893.26 879.42 882.11 0.0M
2024-06-25 893.28 896.89 887.39 890.75 0.0M
2024-06-24 884.02 897.51 884.02 893.23 0.0M
2024-06-21 880.78 889.15 879.48 884.05 0.0M
2024-06-20 886.23 886.23 868.21 880.63 0.0M
2024-06-19 893.51 893.83 885.36 886.23 0.0M
2024-06-18 899.52 899.52 888.70 893.35 0.0M
2024-06-17 898.13 900.76 888.38 899.48 0.0M
2024-06-14 907.89 907.89 893.45 896.28 0.0M
2024-06-13 918.64 918.64 905.08 908.12 0.0M
2024-06-12 916.32 921.30 912.34 918.63 0.0M
2024-06-11 915.88 919.06 905.98 916.33 0.0M
2024-06-10 930.50 930.50 911.59 915.88 0.0M
2024-06-07 934.82 935.46 925.50 930.54 0.0M
2024-06-06 930.68 935.82 925.99 934.82 0.0M
2024-06-05 933.56 939.05 929.71 930.68 0.0M
2024-06-04 932.25 936.31 928.89 933.45 0.0M
2024-06-03 926.11 937.26 926.11 932.25 0.0M
2024-05-31 922.65 926.88 920.51 926.11 0.0M
2024-05-30 915.24 924.27 914.04 922.60 0.0M
2024-05-29 928.30 928.30 916.18 916.97 0.0M
2024-05-28 945.15 945.15 928.30 928.30 0.0M
2024-05-27 942.35 947.58 941.20 945.15 0.0M
2024-05-24 944.00 944.13 938.26 942.35 0.0M
2024-05-23 954.08 954.16 943.17 944.01 0.0M
2024-05-22 957.78 957.78 947.71 954.08 0.0M
2024-05-21 964.82 964.82 957.01 957.78 0.0M
2024-05-20 968.36 970.36 963.45 965.20 0.0M
2024-05-17 969.17 971.93 960.67 968.47 0.0M
2024-05-16 965.04 970.37 964.21 969.10 0.0M
2024-05-15 966.27 968.54 961.78 965.04 0.0M
2024-05-14 964.63 968.16 961.68 966.27 0.0M
2024-05-13 965.97 969.36 962.04 964.60 0.0M
2024-05-10 963.70 971.37 963.70 966.00 0.0M
2024-05-09 960.21 964.47 956.22 963.70 0.0M
2024-05-08 948.39 961.46 948.39 959.86 0.0M
2024-05-07 930.30 948.38 930.30 948.38 0.0M
2024-05-06 926.97 940.27 926.97 930.30 0.0M
2024-05-03 934.25 936.02 921.74 926.98 0.0M
2024-05-02 935.22 941.38 933.09 934.37 0.0M
2024-04-30 936.89 940.89 934.78 935.22 0.0M
2024-04-29 934.41 940.10 934.26 936.73 0.0M
2024-04-26 940.17 950.57 931.17 934.41 0.0M
2024-04-25 951.20 952.90 933.27 937.57 0.0M
2024-04-24 950.45 954.91 947.35 951.78 0.0M
2024-04-23 952.30 957.50 950.09 950.45 0.0M
2024-04-22 947.32 960.59 946.79 952.01 0.0M
2024-04-19 940.39 947.45 934.01 947.45 0.0M
2024-04-18 932.64 945.37 932.64 940.41 0.0M
2024-04-17 920.80 937.28 918.26 932.65 0.0M
2024-04-16 924.27 924.27 917.71 920.78 0.0M
2024-04-15 927.88 931.66 923.41 924.27 0.0M
2024-04-12 933.05 938.47 926.27 927.88 0.0M
2024-04-11 935.04 938.11 928.67 930.51 0.0M
2024-04-10 937.28 942.56 929.81 935.03 0.0M
2024-04-09 934.53 942.83 930.66 937.09 0.0M
2024-04-08 928.24 937.91 926.34 934.47 0.0M
2024-04-05 933.06 933.06 922.37 928.08 0.0M
2024-04-04 946.95 946.95 935.27 936.49 0.0M
2024-04-03 954.11 958.14 944.69 947.09 0.0M
2024-04-02 964.71 968.24 954.42 954.69 0.0M
2024-03-28 986.07 992.46 963.46 964.69 0.0M
2024-03-27 985.09 989.31 979.20 986.07 0.0M
2024-03-26 973.48 985.09 965.98 985.09 0.0M
2024-03-25 981.10 981.10 966.49 973.72 0.0M
2024-03-22 975.47 982.94 975.47 981.10 0.0M
2024-03-21 972.22 986.26 972.22 975.47 0.0M
2024-03-20 975.44 975.44 965.47 972.21 0.0M
2024-03-19 979.70 982.47 972.15 975.46 0.0M
2024-03-18 987.44 989.67 976.20 979.20 0.0M
2024-03-15 990.49 994.80 987.44 987.44 0.0M
2024-03-14 989.92 1,002.83 987.91 990.63 0.0M
2024-03-13 986.41 990.91 983.93 988.84 0.0M
2024-03-12 983.32 987.25 981.89 986.04 0.0M
2024-03-11 978.84 983.32 976.14 983.32 0.0M
2024-03-08 982.72 982.96 976.66 978.84 0.0M
2024-03-07 984.19 984.78 974.92 982.78 0.0M
2024-03-06 993.01 993.29 983.38 984.83 0.0M
2024-03-05 995.16 998.06 993.00 993.00 0.0M
2024-03-04 995.57 996.31 989.67 995.36 0.0M
2024-03-01 994.55 999.18 989.82 995.58 0.0M
2024-02-29 1,006.75 1,009.03 994.55 994.55 0.0M
2024-02-28 1,021.02 1,022.88 1,005.67 1,006.74 0.0M
2024-02-27 1,010.49 1,022.24 1,007.95 1,020.99 0.0M
2024-02-26 1,019.45 1,019.45 1,009.16 1,010.49 0.0M
2024-02-23 1,030.49 1,030.49 1,014.69 1,019.45 0.0M
2024-02-22 1,027.46 1,041.06 1,025.66 1,029.65 0.0M
2024-02-21 1,014.74 1,034.62 1,014.74 1,027.46 0.0M
2024-02-20 1,014.01 1,019.96 1,012.48 1,015.06 0.0M
2024-02-19 1,011.08 1,015.01 1,007.32 1,013.99 0.0M
2024-02-16 1,010.03 1,015.65 1,003.03 1,011.10 0.0M
2024-02-15 999.38 1,024.28 999.38 1,008.95 0.0M
2024-02-14 1,003.13 1,005.83 998.37 999.38 0.0M
2024-02-13 1,007.15 1,009.21 999.97 1,003.13 0.0M
2024-02-12 1,001.81 1,008.78 1,001.70 1,004.75 0.0M
2024-02-09 1,013.61 1,013.61 998.95 1,001.81 0.0M
2024-02-08 1,009.80 1,020.58 1,009.80 1,013.61 0.0M
2024-02-07 1,020.08 1,024.64 1,009.28 1,009.80 0.0M
2024-02-06 1,014.31 1,020.69 1,008.45 1,020.11 0.0M
2024-02-05 1,004.13 1,016.04 1,004.13 1,014.31 0.0M
2024-02-02 1,005.52 1,015.10 1,003.89 1,003.89 0.0M
2024-02-01 1,006.30 1,010.89 1,001.07 1,005.36 0.0M
2024-01-31 1,010.22 1,013.48 1,005.71 1,006.31 0.0M
2024-01-30 1,017.05 1,017.05 1,002.73 1,010.16 0.0M
2024-01-29 1,019.61 1,019.61 1,012.12 1,017.15 0.0M
2024-01-26 982.87 1,022.08 982.87 1,019.63 0.0M
2024-01-25 981.70 984.62 977.88 982.88 0.0M
2024-01-24 978.91 983.78 978.91 981.53 0.0M
2024-01-23 975.77 981.02 971.27 978.54 0.0M
2024-01-22 977.73 987.04 974.65 975.77 0.0M
2024-01-19 984.37 989.91 973.24 977.13 0.0M
2024-01-18 991.28 991.28 982.15 984.35 0.0M
2024-01-17 997.94 997.94 983.27 991.29 0.0M
2024-01-16 997.57 1,000.78 989.18 998.78 0.0M
2024-01-15 996.06 1,002.36 992.44 997.61 0.0M
2024-01-12 1,001.48 1,008.17 994.04 996.00 0.0M
2024-01-11 998.78 1,006.59 998.50 1,000.40 0.0M
2024-01-10 999.30 1,003.16 997.11 998.78 0.0M
2024-01-09 1,002.79 1,003.17 995.31 999.29 0.0M
2024-01-08 993.06 1,004.21 991.71 1,002.78 0.0M
2024-01-05 1,014.19 1,014.19 981.97 993.08 0.0M
2024-01-04 1,011.53 1,016.13 1,006.24 1,014.13 0.0M
2024-01-03 1,015.99 1,024.34 1,007.16 1,011.46 0.0M
2024-01-02 1,023.10 1,027.93 1,002.60 1,016.09 0.0M