CAC Large 60 (CACLG)

CACLG
🏛️ Francia →
8,491.10
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
2023-12-29 8,143.75 8,167.73 8,125.95 8,138.70 0.0M
2023-12-28 8,190.02 8,192.62 8,127.13 8,130.82 0.0M
2023-12-27 8,177.44 8,202.00 8,155.89 8,168.81 0.0M
2023-12-22 8,156.80 8,185.21 8,151.13 8,164.68 0.0M
2023-12-21 8,150.34 8,169.93 8,129.87 8,166.40 0.0M
2023-12-20 8,193.60 8,203.26 8,146.63 8,180.78 0.0M
2023-12-19 8,154.13 8,177.40 8,147.45 8,171.77 0.0M
2023-12-18 8,153.97 8,175.50 8,140.18 8,161.94 0.0M
2023-12-15 8,206.41 8,241.41 8,183.75 8,191.55 0.0M
2023-12-14 8,230.99 8,253.03 8,141.14 8,171.53 0.0M
2023-12-13 8,126.76 8,168.53 8,111.87 8,113.88 0.0M
2023-12-12 8,141.14 8,168.24 8,125.20 8,127.45 0.0M
2023-12-11 8,114.16 8,141.46 8,105.74 8,133.53 0.0M
2023-12-08 8,014.70 8,125.53 8,011.65 8,105.02 0.0M
2023-12-07 7,995.59 8,011.94 7,985.80 8,002.03 0.0M
2023-12-06 7,969.73 8,029.88 7,954.26 8,009.18 0.0M
2023-12-05 7,884.23 7,962.57 7,884.23 7,955.92 0.0M
2023-12-04 7,899.00 7,924.21 7,880.37 7,898.66 0.0M
2023-12-01 7,903.25 7,926.67 7,877.37 7,913.85 0.0M
2023-11-30 7,840.83 7,887.57 7,817.82 7,875.04 0.0M
2023-11-29 7,800.91 7,860.72 7,800.91 7,831.51 0.0M
2023-11-28 7,789.55 7,813.34 7,770.90 7,809.98 0.0M
2023-11-27 7,855.68 7,872.14 7,826.97 7,826.97 0.0M
2023-11-24 7,836.03 7,861.14 7,828.44 7,856.21 0.0M
2023-11-23 7,835.63 7,846.53 7,824.44 7,838.53 0.0M
2023-11-22 7,810.25 7,835.87 7,803.58 7,821.54 0.0M
2023-11-21 7,791.29 7,808.87 7,772.18 7,786.93 0.0M
2023-11-20 7,803.14 7,828.35 7,796.11 7,807.79 0.0M
2023-11-17 7,754.47 7,809.91 7,754.47 7,794.34 0.0M
2023-11-16 7,761.29 7,769.05 7,723.04 7,723.04 0.0M
2023-11-15 7,771.89 7,807.47 7,755.65 7,767.91 0.0M
2023-11-14 7,643.47 7,764.77 7,626.51 7,741.73 0.0M
2023-11-13 7,612.21 7,647.29 7,597.24 7,629.61 0.0M
2023-11-10 7,621.08 7,624.94 7,543.79 7,585.44 0.0M
2023-11-09 7,584.84 7,668.92 7,566.66 7,659.32 0.0M
2023-11-08 7,485.71 7,610.39 7,485.10 7,574.71 0.0M
2023-11-07 7,506.86 7,551.33 7,499.45 7,523.46 0.0M
2023-11-06 7,613.17 7,615.76 7,546.99 7,554.61 0.0M
2023-11-03 7,628.24 7,634.17 7,589.81 7,592.89 0.0M
2023-11-02 7,528.25 7,642.61 7,518.24 7,603.33 0.0M
2023-11-01 7,443.62 7,486.96 7,400.03 7,463.70 0.0M
2023-10-31 7,362.25 7,431.07 7,353.72 7,412.64 0.0M
2023-10-30 7,347.38 7,377.34 7,329.60 7,345.27 0.0M
2023-10-27 7,418.97 7,418.97 7,302.59 7,313.71 0.0M
2023-10-26 7,352.82 7,436.26 7,340.85 7,409.07 0.0M
2023-10-25 7,382.64 7,449.22 7,365.01 7,435.52 0.0M
2023-10-24 7,388.14 7,434.67 7,354.89 7,417.85 0.0M
2023-10-23 7,342.06 7,379.31 7,289.98 7,373.31 0.0M
2023-10-20 7,375.78 7,406.55 7,337.89 7,338.19 0.0M
2023-10-19 7,449.76 7,471.78 7,406.59 7,451.49 0.0M
2023-10-18 7,559.30 7,584.82 7,487.84 7,500.53 0.0M
2023-10-17 7,557.55 7,594.99 7,505.28 7,569.86 0.0M
2023-10-16 7,570.13 7,592.13 7,499.13 7,563.70 0.0M
2023-10-13 7,645.61 7,656.98 7,537.25 7,543.25 0.0M
2023-10-12 7,732.11 7,739.85 7,649.16 7,656.59 0.0M
2023-10-11 7,641.71 7,721.92 7,630.95 7,684.39 0.0M
2023-10-10 7,636.00 7,725.71 7,634.03 7,716.97 0.0M
2023-10-09 7,587.11 7,604.13 7,521.09 7,565.13 0.0M
2023-10-06 7,567.27 7,612.79 7,522.92 7,608.23 0.0M
2023-10-05 7,555.10 7,572.11 7,513.68 7,541.92 0.0M
2023-10-04 7,498.38 7,596.71 7,486.46 7,539.96 0.0M
2023-10-03 7,578.72 7,626.56 7,531.74 7,539.29 0.0M
2023-10-02 7,725.53 7,759.74 7,585.53 7,619.92 0.0M
2023-09-29 7,711.84 7,768.22 7,693.90 7,693.90 0.0M
2023-09-28 7,619.48 7,672.36 7,590.37 7,670.98 0.0M
2023-09-27 7,623.21 7,662.44 7,604.15 7,624.09 0.0M
2023-09-26 7,638.78 7,649.82 7,584.33 7,626.89 0.0M
2023-09-25 7,719.81 7,763.28 7,642.52 7,682.13 0.0M
2023-09-22 7,718.99 7,769.17 7,693.48 7,748.73 0.0M
2023-09-21 7,824.22 7,840.19 7,763.55 7,779.24 0.0M
2023-09-20 7,850.57 7,929.55 7,844.27 7,907.31 0.0M
2023-09-19 7,818.90 7,878.23 7,816.03 7,852.66 0.0M
2023-09-18 7,931.61 7,931.61 7,825.08 7,846.96 0.0M
2023-09-15 7,961.83 8,018.03 7,945.68 7,958.95 0.0M
2023-09-14 7,785.81 7,900.00 7,751.42 7,884.53 0.0M
2023-09-13 7,795.91 7,821.35 7,752.19 7,792.98 0.0M
2023-09-12 7,866.38 7,874.23 7,813.80 7,824.11 0.0M
2023-09-11 7,850.96 7,894.26 7,828.39 7,853.46 0.0M
2023-09-08 7,795.19 7,820.73 7,704.17 7,814.34 0.0M
2023-09-07 7,739.06 7,817.17 7,739.06 7,768.56 0.0M
2023-09-06 7,792.07 7,799.02 7,742.50 7,769.92 0.0M
2023-09-05 7,818.68 7,868.81 7,759.40 7,831.94 0.0M
2023-09-04 7,915.90 7,944.72 7,847.41 7,860.01 0.0M
2023-09-01 7,890.28 7,941.50 7,873.03 7,878.49 0.0M
2023-08-31 7,953.49 7,970.13 7,896.63 7,896.63 0.0M
2023-08-30 7,978.90 7,988.59 7,900.83 7,945.35 0.0M
2023-08-29 7,924.56 7,959.98 7,900.78 7,955.09 0.0M
2023-08-28 7,868.35 7,917.20 7,834.48 7,901.44 0.0M
2023-08-25 7,767.61 7,861.31 7,764.79 7,799.09 0.0M
2023-08-24 7,886.46 7,922.37 7,779.94 7,784.28 0.0M
2023-08-23 7,838.69 7,869.55 7,795.09 7,819.54 0.0M
2023-08-22 7,796.54 7,866.45 7,792.20 7,812.09 0.0M
2023-08-21 7,730.70 7,830.12 7,730.70 7,764.79 0.0M
2023-08-18 7,730.30 7,738.64 7,654.02 7,729.37 0.0M
2023-08-17 7,800.30 7,835.21 7,753.22 7,761.57 0.0M
2023-08-16 7,819.86 7,878.81 7,815.29 7,835.37 0.0M
2023-08-15 7,936.33 7,938.75 7,810.58 7,843.54 0.0M
2023-08-14 7,905.87 7,953.38 7,888.05 7,929.40 0.0M
2023-08-11 7,976.02 7,992.82 7,897.25 7,920.36 0.0M
2023-08-10 7,957.72 8,054.57 7,952.98 8,021.16 0.0M
2023-08-09 7,935.39 7,967.13 7,898.33 7,903.03 0.0M
2023-08-08 7,848.85 7,907.44 7,795.03 7,848.22 0.0M
2023-08-07 7,869.79 7,911.45 7,847.03 7,900.94 0.0M
2023-08-04 7,866.60 7,905.11 7,820.19 7,896.11 0.0M
2023-08-03 7,836.79 7,853.29 7,791.30 7,838.83 0.0M
2023-08-02 7,897.15 7,963.69 7,868.02 7,897.42 0.0M
2023-08-01 8,073.27 8,094.56 7,993.29 7,996.57 0.0M
2023-07-31 8,071.53 8,124.45 8,061.09 8,094.69 0.0M
2023-07-28 8,042.29 8,097.29 8,007.37 8,074.31 0.0M
2023-07-27 7,951.92 8,076.21 7,931.62 8,061.68 0.0M
2023-07-26 7,953.29 7,959.43 7,838.19 7,907.23 0.0M
2023-07-25 8,045.36 8,045.36 7,991.21 8,007.21 0.0M
2023-07-24 7,995.27 8,029.24 7,980.48 8,020.36 0.0M
2023-07-21 7,975.46 8,023.51 7,966.21 8,023.51 0.0M
2023-07-20 7,883.88 7,976.01 7,882.59 7,969.36 0.0M
2023-07-19 7,953.96 7,968.36 7,901.22 7,910.04 0.0M
2023-07-18 7,857.53 7,907.88 7,854.49 7,900.28 0.0M
2023-07-17 7,892.70 7,912.74 7,847.19 7,870.12 0.0M
2023-07-14 7,937.78 7,987.90 7,937.78 7,956.49 0.0M
2023-07-13 7,929.64 7,995.07 7,917.88 7,953.69 0.0M
2023-07-12 7,816.58 7,930.56 7,804.79 7,914.95 0.0M
2023-07-11 7,746.23 7,820.31 7,741.68 7,794.11 0.0M
2023-07-10 7,647.14 7,743.08 7,647.14 7,711.39 0.0M
2023-07-07 7,660.46 7,719.68 7,615.01 7,678.68 0.0M
2023-07-06 7,813.49 7,813.49 7,627.89 7,646.38 0.0M
2023-07-05 7,905.14 7,930.48 7,872.28 7,889.86 0.0M
2023-07-04 7,970.46 7,982.18 7,948.70 7,949.80 0.0M
2023-07-03 7,997.50 8,009.87 7,966.47 7,966.47 0.0M
2023-06-30 7,918.44 8,002.19 7,916.40 7,981.29 0.0M
2023-06-29 7,873.20 7,928.83 7,865.10 7,890.11 0.0M
2023-06-28 7,823.22 7,869.68 7,823.22 7,862.83 0.0M
2023-06-27 7,786.48 7,807.81 7,726.96 7,784.79 0.0M
2023-06-26 7,744.27 7,773.04 7,669.85 7,752.24 0.0M
2023-06-23 7,735.77 7,764.73 7,694.49 7,731.09 0.0M
2023-06-22 7,763.72 7,780.45 7,713.46 7,776.86 0.0M
2023-06-21 7,849.18 7,874.32 7,820.21 7,835.24 0.0M
2023-06-20 7,880.20 7,901.33 7,856.72 7,870.93 0.0M
2023-06-19 7,949.96 7,949.96 7,882.56 7,895.13 0.0M
2023-06-16 7,904.23 7,996.56 7,888.40 7,980.24 0.0M
2023-06-15 7,895.84 7,905.05 7,833.43 7,881.25 0.0M
2023-06-14 7,880.48 7,952.76 7,877.76 7,920.83 0.0M
2023-06-13 7,878.50 7,895.81 7,830.31 7,879.80 0.0M
2023-06-12 7,833.86 7,869.68 7,821.10 7,835.63 0.0M
2023-06-09 7,813.84 7,822.97 7,766.09 7,794.25 0.0M
2023-06-08 7,774.40 7,819.76 7,762.33 7,804.35 0.0M
2023-06-07 7,774.22 7,808.59 7,746.95 7,782.44 0.0M
2023-06-06 7,764.57 7,799.06 7,750.54 7,787.49 0.0M
2023-06-05 7,875.73 7,875.73 7,768.15 7,776.22 0.0M
2023-06-02 7,753.96 7,857.82 7,751.70 7,849.91 0.0M
2023-06-01 7,707.87 7,741.86 7,656.47 7,706.53 0.0M
2023-05-31 7,701.84 7,752.10 7,646.90 7,662.67 0.0M
2023-05-30 7,853.78 7,871.41 7,766.32 7,780.99 0.0M
2023-05-29 7,930.67 7,934.59 7,865.88 7,878.12 0.0M
2023-05-26 7,829.59 7,912.02 7,777.57 7,894.96 0.0M
2023-05-25 7,836.72 7,836.72 7,767.61 7,799.77 0.0M
2023-05-24 7,883.97 7,886.35 7,796.71 7,828.48 0.0M
2023-05-23 8,040.19 8,044.15 7,961.69 7,961.89 0.0M
2023-05-22 8,050.86 8,078.85 8,036.85 8,064.55 0.0M
2023-05-19 8,052.67 8,109.64 8,045.76 8,076.12 0.0M
2023-05-18 8,022.84 8,065.45 8,005.91 8,028.68 0.0M
2023-05-17 7,952.12 8,001.02 7,926.36 7,977.46 0.0M
2023-05-16 7,971.83 8,006.89 7,953.35 7,982.62 0.0M
2023-05-15 8,022.39 8,034.82 7,973.82 7,995.71 0.0M
2023-05-12 7,999.49 8,043.11 7,972.83 7,992.57 0.0M
2023-05-11 7,962.23 8,017.98 7,909.66 7,958.82 0.0M
2023-05-10 7,982.40 7,995.82 7,913.89 7,937.98 0.0M
2023-05-09 7,995.44 7,998.93 7,934.50 7,975.31 0.0M
2023-05-08 8,010.03 8,039.29 7,996.83 8,023.61 0.0M
2023-05-05 7,966.42 8,019.42 7,931.65 8,014.76 0.0M
2023-05-04 7,961.74 7,973.24 7,891.08 7,916.34 0.0M
2023-05-03 7,991.25 8,027.68 7,976.83 7,985.89 0.0M
2023-05-02 8,053.46 8,093.53 7,953.23 7,962.54 0.0M
2023-04-28 8,083.87 8,091.74 7,982.67 8,079.31 0.0M
2023-04-27 8,028.89 8,093.52 8,025.85 8,067.59 0.0M
2023-04-26 8,077.89 8,090.26 8,007.03 8,048.70 0.0M
2023-04-25 8,114.45 8,127.09 8,087.30 8,116.66 0.0M
2023-04-24 8,133.26 8,171.19 8,133.26 8,163.14 0.0M
2023-04-21 8,135.43 8,164.44 8,100.24 8,164.44 0.0M
2023-04-20 8,129.63 8,133.98 8,090.44 8,123.84 0.0M
2023-04-19 8,119.30 8,148.79 8,100.85 8,138.76 0.0M
2023-04-18 8,098.23 8,150.84 8,098.23 8,123.49 0.0M
2023-04-17 8,121.33 8,142.20 8,086.02 8,086.42 0.0M
2023-04-14 8,083.86 8,118.54 8,074.30 8,103.59 0.0M
2023-04-13 8,033.71 8,068.55 8,033.71 8,062.45 0.0M
2023-04-12 7,977.33 8,046.94 7,959.02 7,977.03 0.0M
2023-04-11 7,961.98 7,983.87 7,950.46 7,969.72 0.0M
2023-04-06 7,901.46 7,919.58 7,887.38 7,900.42 0.0M
2023-04-05 7,924.56 7,935.97 7,870.93 7,888.71 0.0M
2023-04-04 7,952.05 7,977.63 7,917.59 7,917.75 0.0M
2023-04-03 7,917.93 7,937.84 7,906.63 7,919.43 0.0M
2023-03-31 7,846.93 7,917.47 7,836.64 7,897.12 0.0M
2023-03-30 7,791.63 7,867.67 7,791.63 7,837.96 0.0M
2023-03-29 7,702.60 7,768.86 7,685.40 7,752.90 0.0M
2023-03-28 7,709.45 7,718.73 7,622.16 7,646.61 0.0M
2023-03-27 7,664.56 7,680.72 7,595.04 7,637.72 0.0M
2023-03-24 7,671.24 7,671.74 7,504.26 7,569.29 0.0M
2023-03-23 7,685.64 7,716.19 7,635.86 7,705.11 0.0M
2023-03-22 7,676.05 7,729.52 7,648.16 7,700.33 0.0M
2023-03-21 7,655.19 7,723.27 7,649.36 7,684.12 0.0M
2023-03-20 7,457.61 7,613.76 7,341.43 7,573.66 0.0M
2023-03-17 7,653.41 7,674.20 7,450.98 7,483.83 0.0M
2023-03-16 7,550.56 7,627.97 7,428.29 7,589.33 0.0M
2023-03-15 7,697.48 7,697.78 7,415.24 7,441.30 0.0M
2023-03-14 7,597.63 7,740.12 7,555.95 7,717.83 0.0M
2023-03-13 7,794.46 7,794.46 7,543.11 7,579.15 0.0M
2023-03-10 7,778.01 7,842.79 7,747.11 7,805.01 0.0M
2023-03-09 7,907.99 7,925.55 7,861.59 7,907.27 0.0M
2023-03-08 7,895.08 7,938.21 7,895.08 7,916.78 0.0M
2023-03-07 7,949.82 7,995.78 7,927.42 7,930.82 0.0M
2023-03-06 7,981.45 7,997.26 7,942.61 7,968.27 0.0M
2023-03-03 7,903.22 7,952.79 7,897.89 7,941.48 0.0M
2023-03-02 7,758.48 7,873.27 7,752.05 7,870.94 0.0M
2023-03-01 7,867.75 7,919.01 7,804.85 7,820.62 0.0M
2023-02-28 7,839.97 7,909.86 7,836.01 7,854.72 0.0M
2023-02-27 7,830.98 7,915.32 7,830.98 7,885.30 0.0M
2023-02-24 7,950.56 7,957.94 7,770.93 7,770.93 0.0M
2023-02-23 7,896.77 7,947.33 7,888.14 7,904.36 0.0M
2023-02-22 7,869.74 7,896.50 7,816.36 7,886.44 0.0M
2023-02-21 7,910.48 7,934.65 7,825.46 7,899.57 0.0M
2023-02-20 7,953.53 7,956.82 7,909.98 7,928.26 0.0M
2023-02-17 7,899.10 7,959.64 7,853.41 7,938.15 0.0M
2023-02-16 7,940.71 7,982.85 7,915.29 7,958.80 0.0M
2023-02-15 7,791.33 7,909.25 7,784.28 7,891.45 0.0M
2023-02-14 7,810.20 7,861.38 7,788.58 7,799.24 0.0M
2023-02-13 7,727.30 7,798.13 7,717.85 7,792.01 0.0M
2023-02-10 7,750.23 7,767.83 7,649.14 7,708.01 0.0M
2023-02-09 7,768.36 7,817.17 7,768.36 7,774.76 0.0M
2023-02-08 7,770.87 7,781.34 7,705.02 7,705.02 0.0M
2023-02-07 7,733.02 7,743.30 7,694.60 7,717.17 0.0M
2023-02-06 7,773.12 7,777.27 7,690.11 7,724.98 0.0M
2023-02-03 7,722.93 7,828.06 7,699.55 7,828.06 0.0M
2023-02-02 7,690.77 7,775.01 7,659.80 7,754.87 0.0M
2023-02-01 7,662.33 7,688.74 7,635.78 7,654.55 0.0M
2023-01-31 7,649.63 7,662.62 7,596.07 7,656.34 0.0M
2023-01-30 7,629.30 7,680.54 7,604.11 7,657.77 0.0M
2023-01-27 7,661.40 7,694.05 7,637.41 7,674.32 0.0M
2023-01-26 7,669.04 7,692.93 7,651.12 7,671.39 0.0M
2023-01-25 7,631.37 7,644.40 7,567.53 7,614.57 0.0M
2023-01-24 7,626.21 7,639.31 7,582.38 7,623.29 0.0M
2023-01-23 7,585.91 7,617.29 7,558.14 7,604.08 0.0M
2023-01-20 7,564.07 7,584.80 7,531.43 7,564.84 0.0M
2023-01-19 7,619.48 7,629.40 7,514.20 7,518.81 0.0M
2023-01-18 7,647.41 7,693.08 7,645.91 7,657.92 0.0M
2023-01-17 7,607.24 7,678.20 7,588.52 7,650.04 0.0M
2023-01-16 7,607.40 7,623.54 7,585.48 7,613.67 0.0M
2023-01-13 7,555.78 7,605.87 7,545.62 7,592.81 0.0M
2023-01-12 7,519.14 7,583.58 7,515.15 7,542.01 0.0M
2023-01-11 7,434.38 7,510.04 7,429.26 7,486.15 0.0M
2023-01-10 7,438.31 7,442.26 7,400.41 7,424.14 0.0M
2023-01-09 7,417.47 7,489.22 7,407.71 7,466.51 0.0M
2023-01-06 7,324.69 7,415.64 7,306.52 7,415.64 0.0M
2023-01-05 7,296.26 7,345.91 7,284.47 7,312.72 0.0M
2023-01-04 7,208.71 7,333.89 7,208.71 7,329.59 0.0M
2023-01-03 7,124.24 7,247.54 7,124.24 7,170.45 0.0M
2023-01-02 7,062.06 7,146.47 7,059.32 7,139.57 0.0M