CAC 40 Equal Weight GR (CACEG)

CACEG
🏛️ Francia →
4,622.61
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
2025-09-26 4,608.07 4,627.50 4,598.12 4,622.61 0.0M
2025-09-25 4,594.68 4,611.35 4,574.33 4,590.14 0.0M
2025-09-24 4,629.66 4,631.28 4,592.34 4,608.08 0.0M
2025-09-23 4,626.38 4,658.99 4,623.82 4,630.65 0.0M
2025-09-22 4,616.88 4,617.64 4,589.76 4,605.66 0.0M
2025-09-19 4,631.99 4,672.63 4,621.10 4,621.10 0.0M
2025-09-18 4,608.01 4,644.12 4,605.95 4,622.52 0.0M
2025-09-17 4,613.71 4,614.56 4,583.56 4,589.71 0.0M
2025-09-16 4,636.67 4,639.78 4,591.33 4,597.17 0.0M
2025-09-15 4,612.04 4,661.83 4,610.03 4,634.18 0.0M
2025-09-12 4,612.32 4,619.00 4,574.12 4,600.38 0.0M
2025-09-11 4,566.95 4,612.33 4,563.11 4,603.06 0.0M
2025-09-10 4,566.81 4,591.73 4,552.28 4,555.87 0.0M
2025-09-09 4,563.73 4,588.91 4,546.28 4,558.05 0.0M
2025-09-08 4,542.16 4,556.87 4,519.93 4,550.40 0.0M
2025-09-05 4,545.01 4,552.93 4,513.69 4,526.49 0.0M
2025-09-04 4,510.57 4,538.72 4,500.51 4,522.32 0.0M
2025-09-03 4,510.23 4,527.48 4,490.34 4,511.09 0.0M
2025-09-02 4,544.84 4,548.62 4,481.85 4,487.62 0.0M
2025-09-01 4,551.40 4,566.19 4,535.43 4,540.59 0.0M
2025-08-29 4,564.80 4,576.40 4,537.13 4,541.17 0.0M
2025-08-28 4,579.24 4,624.24 4,562.74 4,575.57 0.0M
2025-08-27 4,567.18 4,579.84 4,546.07 4,563.01 0.0M
2025-08-26 4,582.05 4,586.05 4,539.27 4,562.91 0.0M
2025-08-25 4,716.80 4,717.99 4,647.51 4,651.51 0.0M
2025-08-22 4,688.99 4,740.66 4,688.99 4,730.02 0.0M
2025-08-21 4,722.98 4,722.98 4,682.27 4,696.60 0.0M
2025-08-20 4,708.23 4,736.25 4,697.22 4,725.66 0.0M
2025-08-19 4,675.23 4,728.70 4,674.81 4,723.14 0.0M
2025-08-18 4,692.10 4,692.10 4,654.44 4,667.20 0.0M
2025-08-15 4,684.43 4,701.00 4,673.27 4,688.96 0.0M
2025-08-14 4,640.52 4,658.30 4,637.19 4,658.20 0.0M
2025-08-13 4,616.87 4,637.26 4,613.49 4,631.60 0.0M
2025-08-12 4,595.60 4,608.63 4,578.00 4,603.76 0.0M
2025-08-11 4,616.75 4,616.75 4,579.68 4,580.63 0.0M
2025-08-08 4,589.34 4,615.54 4,583.11 4,603.70 0.0M
2025-08-07 4,531.65 4,585.22 4,526.10 4,573.77 0.0M
2025-08-06 4,530.45 4,541.34 4,515.25 4,518.36 0.0M
2025-08-05 4,528.23 4,530.74 4,505.15 4,509.76 0.0M
2025-08-04 4,500.74 4,517.04 4,492.31 4,507.50 0.0M
2025-08-01 4,559.50 4,569.34 4,466.91 4,481.54 0.0M
2025-07-31 4,658.26 4,665.39 4,610.80 4,610.80 0.0M
2025-07-30 4,675.48 4,704.85 4,661.71 4,661.71 0.0M
2025-07-29 4,662.76 4,706.19 4,661.09 4,670.41 0.0M
2025-07-28 4,742.00 4,744.61 4,649.31 4,651.69 0.0M
2025-07-25 4,654.39 4,702.06 4,635.22 4,692.45 0.0M
2025-07-24 4,698.25 4,710.94 4,657.03 4,666.04 0.0M
2025-07-23 4,690.59 4,704.18 4,674.38 4,691.58 0.0M
2025-07-22 4,637.45 4,642.13 4,613.11 4,637.66 0.0M
2025-07-21 4,654.33 4,661.65 4,624.06 4,649.26 0.0M
2025-07-18 4,658.32 4,676.78 4,648.37 4,653.79 0.0M
2025-07-17 4,632.33 4,642.68 4,620.98 4,639.48 0.0M
2025-07-16 4,628.71 4,630.45 4,593.96 4,593.96 0.0M
2025-07-15 4,679.63 4,696.07 4,651.53 4,651.58 0.0M
2025-07-14 4,649.06 4,672.90 4,645.84 4,672.05 0.0M
2025-07-11 4,720.04 4,724.36 4,677.37 4,684.41 0.0M
2025-07-10 4,731.41 4,750.07 4,725.12 4,736.58 0.0M
2025-07-09 4,671.15 4,720.59 4,663.08 4,713.03 0.0M
2025-07-08 4,643.09 4,660.53 4,612.66 4,656.73 0.0M
2025-07-07 4,621.83 4,634.07 4,611.22 4,631.38 0.0M
2025-07-04 4,630.43 4,630.43 4,594.87 4,621.54 0.0M
2025-07-03 4,660.02 4,671.92 4,639.89 4,655.32 0.0M
2025-07-02 4,621.50 4,662.35 4,605.39 4,647.82 0.0M
2025-07-01 4,586.39 4,594.22 4,553.72 4,592.88 0.0M
2025-06-30 4,611.25 4,611.25 4,577.94 4,582.33 0.0M
2025-06-27 4,557.97 4,596.39 4,557.65 4,596.32 0.0M
2025-06-26 4,539.84 4,546.84 4,509.90 4,526.88 0.0M
2025-06-25 4,556.51 4,574.33 4,520.16 4,520.16 0.0M
2025-06-24 4,567.24 4,573.73 4,541.93 4,546.69 0.0M
2025-06-23 4,481.17 4,510.25 4,459.47 4,485.43 0.0M
2025-06-20 4,518.03 4,540.53 4,499.62 4,507.71 0.0M
2025-06-19 4,535.95 4,543.42 4,491.01 4,491.01 0.0M
2025-06-18 4,596.38 4,602.86 4,550.71 4,564.06 0.0M
2025-06-17 4,607.54 4,614.16 4,582.38 4,593.45 0.0M
2025-06-16 4,606.36 4,653.48 4,606.36 4,640.60 0.0M
2025-06-13 4,582.38 4,608.40 4,579.44 4,598.52 0.0M
2025-06-12 4,635.82 4,658.96 4,607.77 4,648.67 0.0M
2025-06-11 4,679.46 4,690.16 4,662.79 4,662.79 0.0M
2025-06-10 4,661.01 4,673.73 4,649.00 4,672.31 0.0M
2025-06-09 4,649.55 4,663.10 4,643.00 4,660.01 0.0M
2025-06-06 4,645.18 4,654.94 4,631.82 4,648.76 0.0M
2025-06-05 4,651.42 4,670.72 4,627.42 4,645.49 0.0M
2025-06-04 4,637.43 4,666.52 4,626.76 4,643.55 0.0M
2025-06-03 4,619.65 4,623.11 4,583.11 4,619.24 0.0M
2025-06-02 4,612.11 4,625.00 4,576.31 4,612.14 0.0M
2025-05-30 4,643.71 4,671.97 4,632.82 4,632.82 0.0M
2025-05-29 4,686.13 4,690.01 4,643.38 4,643.38 0.0M
2025-05-28 4,667.67 4,684.08 4,644.95 4,644.95 0.0M
2025-05-27 4,668.31 4,686.47 4,655.77 4,668.84 0.0M
2025-05-26 4,667.66 4,672.74 4,650.01 4,669.03 0.0M
2025-05-23 4,680.69 4,689.62 4,536.71 4,606.27 0.0M
2025-05-22 4,684.91 4,693.41 4,643.30 4,674.24 0.0M
2025-05-21 4,699.20 4,713.86 4,680.43 4,705.19 0.0M
2025-05-20 4,677.74 4,717.60 4,670.70 4,712.61 0.0M
2025-05-19 4,653.49 4,665.29 4,633.19 4,665.29 0.0M
2025-05-16 4,654.28 4,665.19 4,630.97 4,651.70 0.0M
2025-05-15 4,608.98 4,639.68 4,605.24 4,639.68 0.0M
2025-05-14 4,634.63 4,640.34 4,606.80 4,624.52 0.0M
2025-05-13 4,620.05 4,637.20 4,620.05 4,634.61 0.0M
2025-05-12 4,591.94 4,628.79 4,587.06 4,615.35 0.0M
2025-05-09 4,534.67 4,552.92 4,530.51 4,543.91 0.0M
2025-05-08 4,493.95 4,529.71 4,485.05 4,514.02 0.0M
2025-05-07 4,497.32 4,497.36 4,466.40 4,476.04 0.0M
2025-05-06 4,517.16 4,522.98 4,463.09 4,500.39 0.0M
2025-05-05 4,509.38 4,515.47 4,500.64 4,507.22 0.0M
2025-05-02 4,485.32 4,513.65 4,470.39 4,505.67 0.0M
2025-04-30 4,419.97 4,434.66 4,376.50 4,428.00 0.0M
2025-04-29 4,407.93 4,418.72 4,386.51 4,396.89 0.0M
2025-04-28 4,378.86 4,409.14 4,378.86 4,384.60 0.0M
2025-04-25 4,395.70 4,404.23 4,362.12 4,367.81 0.0M
2025-04-24 4,333.01 4,362.40 4,308.92 4,361.35 0.0M
2025-04-23 4,303.41 4,384.43 4,303.41 4,346.75 0.0M
2025-04-22 4,226.22 4,254.41 4,199.39 4,254.41 0.0M
2025-04-17 4,223.63 4,233.44 4,198.09 4,214.48 0.0M
2025-04-16 4,213.36 4,236.88 4,186.47 4,235.43 0.0M
2025-04-15 4,196.08 4,242.86 4,192.62 4,240.56 0.0M
2025-04-14 4,156.95 4,196.99 4,147.72 4,178.92 0.0M
2025-04-11 4,112.78 4,126.70 4,021.38 4,079.07 0.0M
2025-04-10 4,152.11 4,219.08 4,074.30 4,074.30 0.0M
2025-04-09 3,951.24 4,005.20 3,899.55 3,940.84 0.0M
2025-04-08 4,022.84 4,093.25 3,975.23 4,052.21 0.0M
2025-04-07 3,894.54 4,150.06 3,872.44 3,964.15 0.0M
2025-04-04 4,295.90 4,298.58 4,100.10 4,145.32 0.0M
2025-04-03 4,372.12 4,411.34 4,320.45 4,327.47 0.0M
2025-04-02 4,446.13 4,454.36 4,418.69 4,454.36 0.0M
2025-04-01 4,449.50 4,469.39 4,426.20 4,458.52 0.0M
2025-03-31 4,459.54 4,460.32 4,396.68 4,418.48 0.0M
2025-03-28 4,518.27 4,542.80 4,489.98 4,497.96 0.0M
2025-03-27 4,519.99 4,554.22 4,495.81 4,540.80 0.0M
2025-03-26 4,604.19 4,606.00 4,553.19 4,555.19 0.0M
2025-03-25 4,567.00 4,614.14 4,567.00 4,594.89 0.0M
2025-03-24 4,597.29 4,603.59 4,540.50 4,553.72 0.0M
2025-03-21 4,572.74 4,576.71 4,538.10 4,556.83 0.0M
2025-03-20 4,630.57 4,638.04 4,569.35 4,592.40 0.0M
2025-03-19 4,601.08 4,633.39 4,594.93 4,627.91 0.0M
2025-03-18 4,597.40 4,628.49 4,592.69 4,608.84 0.0M
2025-03-17 4,566.70 4,593.32 4,556.50 4,579.74 0.0M
2025-03-14 4,503.81 4,574.31 4,498.41 4,560.32 0.0M
2025-03-13 4,533.35 4,561.30 4,503.04 4,519.76 0.0M
2025-03-12 4,566.96 4,583.08 4,521.64 4,544.83 0.0M
2025-03-11 4,618.97 4,635.13 4,518.07 4,533.79 0.0M
2025-03-10 4,664.17 4,671.98 4,599.39 4,603.41 0.0M
2025-03-07 4,668.55 4,672.07 4,601.55 4,635.48 0.0M
2025-03-06 4,668.74 4,703.73 4,626.14 4,689.40 0.0M
2025-03-05 4,596.68 4,655.41 4,586.99 4,627.82 0.0M
2025-03-04 4,554.00 4,579.28 4,495.54 4,518.37 0.0M
2025-03-03 4,547.11 4,621.60 4,530.52 4,597.84 0.0M
2025-02-28 4,505.24 4,534.98 4,487.07 4,534.98 0.0M
2025-02-27 4,548.94 4,563.73 4,517.78 4,543.59 0.0M
2025-02-26 4,548.11 4,581.78 4,538.88 4,570.51 0.0M
2025-02-25 4,530.50 4,557.67 4,524.06 4,529.89 0.0M
2025-02-24 4,554.94 4,569.34 4,526.76 4,546.60 0.0M
2025-02-21 4,540.09 4,558.10 4,531.16 4,548.74 0.0M
2025-02-20 4,547.51 4,564.67 4,518.58 4,527.60 0.0M
2025-02-19 4,582.53 4,588.90 4,533.90 4,540.57 0.0M
2025-02-18 4,597.00 4,597.35 4,560.27 4,583.07 0.0M
2025-02-17 4,580.80 4,596.43 4,572.31 4,592.03 0.0M
2025-02-14 4,551.91 4,590.76 4,547.63 4,576.96 0.0M
2025-02-13 4,549.73 4,568.20 4,532.81 4,558.50 0.0M
2025-02-12 4,483.86 4,505.85 4,466.45 4,494.19 0.0M
2025-02-11 4,462.50 4,479.90 4,454.35 4,471.42 0.0M
2025-02-10 4,449.00 4,464.90 4,443.77 4,460.12 0.0M
2025-02-07 4,462.78 4,480.23 4,436.60 4,444.77 0.0M
2025-02-06 4,399.10 4,466.53 4,396.99 4,456.69 0.0M
2025-02-05 4,385.12 4,386.90 4,364.43 4,383.89 0.0M
2025-02-04 4,369.10 4,394.93 4,333.44 4,390.93 0.0M
2025-02-03 4,311.60 4,364.76 4,310.32 4,355.31 0.0M
2025-01-31 4,409.99 4,427.27 4,401.70 4,408.46 0.0M
2025-01-30 4,377.41 4,413.63 4,361.48 4,404.60 0.0M
2025-01-29 4,369.40 4,378.17 4,355.26 4,367.49 0.0M
2025-01-28 4,354.06 4,400.14 4,352.08 4,378.61 0.0M
2025-01-27 4,330.24 4,369.23 4,324.09 4,355.37 0.0M
2025-01-24 4,358.02 4,386.94 4,336.41 4,349.23 0.0M
2025-01-23 4,302.60 4,325.92 4,294.83 4,324.24 0.0M
2025-01-22 4,291.32 4,328.81 4,284.36 4,301.41 0.0M
2025-01-21 4,267.19 4,289.15 4,260.57 4,288.06 0.0M
2025-01-20 4,262.34 4,290.23 4,253.12 4,277.06 0.0M
2025-01-17 4,238.50 4,266.17 4,230.26 4,253.44 0.0M
2025-01-16 4,199.60 4,213.61 4,187.92 4,211.37 0.0M
2025-01-15 4,138.28 4,177.01 4,125.04 4,164.86 0.0M
2025-01-14 4,154.25 4,162.23 4,116.65 4,117.41 0.0M
2025-01-13 4,107.16 4,118.02 4,078.35 4,108.91 0.0M
2025-01-10 4,156.79 4,173.09 4,118.76 4,122.98 0.0M
2025-01-09 4,122.65 4,161.29 4,116.74 4,153.65 0.0M
2025-01-08 4,158.77 4,165.73 4,107.15 4,139.95 0.0M
2025-01-07 4,150.36 4,179.37 4,126.90 4,159.60 0.0M
2025-01-06 4,080.42 4,159.86 4,076.40 4,146.00 0.0M
2025-01-03 4,125.51 4,125.55 4,057.28 4,064.45 0.0M
2025-01-02 4,133.12 4,147.28 4,083.31 4,127.15 0.0M