Cac 40 Leverage (CACLV)

CACLV
🏛️ Francia →
1,739.74
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
2023-12-29 1,764.22 1,774.67 1,756.47 1,762.19 0.0M
2023-12-28 1,785.24 1,786.23 1,757.03 1,758.65 0.0M
2023-12-27 1,780.34 1,790.80 1,770.75 1,776.05 0.0M
2023-12-22 1,771.96 1,785.12 1,770.38 1,775.65 0.0M
2023-12-21 1,770.37 1,778.62 1,761.27 1,777.06 0.0M
2023-12-20 1,788.48 1,793.04 1,768.30 1,782.93 0.0M
2023-12-19 1,772.39 1,781.45 1,768.87 1,779.01 0.0M
2023-12-18 1,773.87 1,782.04 1,766.74 1,776.49 0.0M
2023-12-15 1,795.49 1,811.47 1,785.98 1,790.32 0.0M
2023-12-14 1,804.31 1,817.15 1,767.14 1,780.62 0.0M
2023-12-13 1,765.06 1,782.45 1,758.98 1,759.96 0.0M
2023-12-12 1,772.39 1,784.18 1,765.46 1,765.94 0.0M
2023-12-11 1,761.80 1,773.82 1,758.69 1,769.88 0.0M
2023-12-08 1,719.33 1,767.63 1,717.94 1,758.81 0.0M
2023-12-07 1,712.06 1,717.67 1,707.83 1,713.77 0.0M
2023-12-06 1,701.00 1,726.15 1,694.01 1,717.42 0.0M
2023-12-05 1,664.82 1,697.70 1,664.82 1,695.12 0.0M
2023-12-04 1,670.17 1,680.45 1,661.91 1,670.53 0.0M
2023-12-01 1,672.93 1,683.63 1,662.31 1,677.29 0.0M
2023-11-30 1,646.08 1,666.24 1,636.22 1,661.40 0.0M
2023-11-29 1,630.27 1,655.06 1,630.27 1,642.10 0.0M
2023-11-28 1,625.63 1,635.87 1,617.94 1,634.39 0.0M
2023-11-27 1,653.96 1,660.66 1,641.51 1,641.51 0.0M
2023-11-24 1,646.41 1,657.24 1,643.50 1,654.47 0.0M
2023-11-23 1,646.26 1,651.25 1,641.48 1,647.93 0.0M
2023-11-22 1,636.42 1,646.66 1,632.74 1,640.34 0.0M
2023-11-21 1,627.17 1,634.85 1,619.66 1,626.45 0.0M
2023-11-20 1,632.49 1,643.54 1,629.61 1,634.52 0.0M
2023-11-17 1,612.60 1,634.94 1,612.60 1,629.22 0.0M
2023-11-16 1,616.12 1,618.84 1,600.15 1,600.15 0.0M
2023-11-15 1,621.12 1,634.85 1,614.05 1,618.84 0.0M
2023-11-14 1,569.91 1,618.07 1,563.07 1,608.31 0.0M
2023-11-13 1,557.39 1,572.24 1,551.34 1,564.94 0.0M
2023-11-10 1,562.25 1,563.90 1,529.74 1,547.01 0.0M
2023-11-09 1,547.02 1,581.51 1,539.00 1,577.63 0.0M
2023-11-08 1,506.90 1,557.69 1,506.67 1,542.93 0.0M
2023-11-07 1,515.41 1,533.40 1,512.44 1,522.22 0.0M
2023-11-06 1,557.49 1,559.02 1,531.26 1,534.42 0.0M
2023-11-03 1,566.11 1,567.09 1,549.52 1,549.81 0.0M
2023-11-02 1,525.82 1,571.68 1,521.75 1,555.80 0.0M
2023-11-01 1,492.66 1,510.08 1,475.12 1,500.53 0.0M
2023-10-31 1,461.35 1,487.98 1,457.48 1,480.50 0.0M
2023-10-30 1,455.64 1,467.37 1,448.37 1,454.84 0.0M
2023-10-27 1,487.33 1,487.33 1,438.09 1,442.72 0.0M
2023-10-26 1,460.09 1,494.55 1,455.79 1,483.19 0.0M
2023-10-25 1,470.77 1,499.90 1,465.09 1,494.64 0.0M
2023-10-24 1,473.35 1,492.19 1,459.99 1,485.58 0.0M
2023-10-23 1,454.37 1,469.58 1,434.57 1,467.25 0.0M
2023-10-20 1,467.83 1,481.04 1,453.12 1,453.15 0.0M
2023-10-19 1,497.42 1,506.24 1,478.98 1,498.86 0.0M
2023-10-18 1,542.75 1,553.33 1,513.25 1,518.48 0.0M
2023-10-17 1,540.78 1,556.14 1,520.04 1,546.69 0.0M
2023-10-16 1,546.89 1,555.04 1,517.61 1,543.57 0.0M
2023-10-13 1,577.58 1,582.75 1,533.22 1,535.91 0.0M
2023-10-12 1,612.87 1,615.79 1,577.92 1,581.04 0.0M
2023-10-11 1,574.73 1,608.98 1,570.17 1,593.14 0.0M
2023-10-10 1,574.01 1,610.81 1,573.31 1,607.34 0.0M
2023-10-09 1,554.28 1,561.56 1,527.25 1,545.43 0.0M
2023-10-06 1,546.41 1,565.01 1,528.60 1,563.13 0.0M
2023-10-05 1,541.20 1,548.09 1,523.98 1,536.13 0.0M
2023-10-04 1,519.30 1,559.33 1,514.25 1,535.63 0.0M
2023-10-03 1,551.27 1,570.75 1,532.72 1,535.95 0.0M
2023-10-02 1,610.63 1,625.39 1,553.11 1,567.67 0.0M
2023-09-29 1,605.89 1,629.42 1,598.19 1,598.19 0.0M
2023-09-28 1,568.55 1,590.45 1,557.31 1,589.96 0.0M
2023-09-27 1,569.77 1,585.76 1,562.10 1,570.40 0.0M
2023-09-26 1,575.97 1,581.16 1,553.58 1,571.57 0.0M
2023-09-25 1,609.12 1,628.41 1,577.70 1,594.06 0.0M
2023-09-22 1,609.70 1,630.82 1,598.93 1,622.13 0.0M
2023-09-21 1,653.26 1,661.39 1,628.69 1,635.51 0.0M
2023-09-20 1,665.81 1,698.96 1,662.96 1,689.57 0.0M
2023-09-19 1,652.78 1,678.39 1,651.39 1,667.46 0.0M
2023-09-18 1,700.84 1,700.84 1,655.10 1,664.90 0.0M
2023-09-15 1,714.28 1,739.13 1,707.33 1,713.13 0.0M
2023-09-14 1,638.94 1,687.86 1,624.46 1,681.04 0.0M
2023-09-13 1,643.00 1,654.29 1,624.70 1,642.06 0.0M
2023-09-12 1,673.38 1,676.70 1,651.09 1,656.08 0.0M
2023-09-11 1,666.57 1,685.34 1,656.67 1,667.90 0.0M
2023-09-08 1,641.87 1,654.03 1,604.08 1,651.32 0.0M
2023-09-07 1,617.59 1,651.47 1,617.59 1,631.24 0.0M
2023-09-06 1,641.18 1,643.01 1,618.96 1,630.51 0.0M
2023-09-05 1,652.20 1,673.84 1,625.87 1,658.41 0.0M
2023-09-04 1,694.20 1,706.48 1,664.32 1,669.96 0.0M
2023-09-01 1,684.86 1,706.93 1,677.39 1,678.44 0.0M
2023-08-31 1,713.80 1,720.44 1,687.81 1,687.81 0.0M
2023-08-30 1,724.91 1,729.24 1,690.13 1,710.15 0.0M
2023-08-29 1,701.66 1,716.67 1,690.98 1,714.53 0.0M
2023-08-28 1,678.34 1,699.34 1,663.36 1,692.20 0.0M
2023-08-25 1,635.67 1,675.73 1,634.42 1,649.33 0.0M
2023-08-24 1,686.14 1,701.77 1,640.57 1,642.62 0.0M
2023-08-23 1,666.36 1,679.79 1,647.20 1,657.51 0.0M
2023-08-22 1,648.80 1,679.03 1,646.96 1,655.06 0.0M
2023-08-21 1,620.84 1,663.49 1,620.84 1,635.77 0.0M
2023-08-18 1,620.52 1,624.96 1,588.49 1,620.93 0.0M
2023-08-17 1,650.78 1,665.84 1,629.88 1,633.65 0.0M
2023-08-16 1,659.05 1,684.03 1,656.47 1,665.26 0.0M
2023-08-15 1,709.45 1,710.67 1,654.40 1,668.87 0.0M
2023-08-14 1,696.50 1,717.45 1,688.68 1,706.74 0.0M
2023-08-11 1,727.27 1,734.62 1,692.72 1,703.27 0.0M
2023-08-10 1,719.55 1,761.82 1,717.42 1,747.38 0.0M
2023-08-09 1,709.20 1,723.17 1,693.73 1,695.87 0.0M
2023-08-08 1,672.60 1,697.93 1,648.55 1,671.87 0.0M
2023-08-07 1,681.74 1,700.20 1,672.07 1,695.35 0.0M
2023-08-04 1,680.81 1,697.45 1,661.14 1,693.72 0.0M
2023-08-03 1,666.76 1,674.06 1,647.22 1,668.83 0.0M
2023-08-02 1,693.25 1,723.33 1,681.12 1,693.22 0.0M
2023-08-01 1,771.35 1,781.53 1,735.75 1,737.13 0.0M
2023-07-31 1,769.19 1,794.27 1,765.17 1,780.87 0.0M
2023-07-28 1,758.40 1,781.94 1,742.79 1,771.31 0.0M
2023-07-27 1,716.73 1,771.68 1,708.09 1,766.17 0.0M
2023-07-26 1,719.48 1,722.08 1,666.55 1,696.68 0.0M
2023-07-25 1,760.32 1,760.52 1,737.65 1,744.07 0.0M
2023-07-24 1,739.62 1,753.90 1,732.62 1,749.83 0.0M
2023-07-21 1,732.66 1,753.19 1,728.02 1,752.94 0.0M
2023-07-20 1,692.22 1,733.72 1,691.71 1,730.67 0.0M
2023-07-19 1,723.80 1,729.88 1,699.52 1,703.88 0.0M
2023-07-18 1,682.40 1,703.94 1,680.24 1,700.45 0.0M
2023-07-17 1,698.42 1,707.01 1,677.14 1,687.88 0.0M
2023-07-14 1,717.56 1,740.61 1,717.56 1,727.22 0.0M
2023-07-13 1,714.34 1,743.44 1,709.24 1,725.17 0.0M
2023-07-12 1,666.01 1,715.11 1,661.55 1,708.21 0.0M
2023-07-11 1,636.61 1,667.85 1,634.78 1,656.52 0.0M
2023-07-10 1,594.33 1,635.57 1,594.33 1,622.02 0.0M
2023-07-07 1,602.20 1,625.77 1,581.50 1,608.12 0.0M
2023-07-06 1,668.32 1,668.46 1,587.03 1,594.95 0.0M
2023-07-05 1,709.46 1,720.88 1,693.90 1,701.49 0.0M
2023-07-04 1,739.28 1,744.24 1,728.96 1,729.41 0.0M
2023-07-03 1,750.89 1,756.28 1,737.47 1,737.47 0.0M
2023-06-30 1,716.26 1,753.29 1,715.04 1,744.29 0.0M
2023-06-29 1,695.89 1,720.70 1,692.59 1,703.77 0.0M
2023-06-28 1,675.28 1,694.70 1,675.28 1,691.68 0.0M
2023-06-27 1,658.05 1,668.75 1,634.64 1,659.31 0.0M
2023-06-26 1,641.30 1,653.90 1,609.25 1,645.17 0.0M
2023-06-23 1,637.00 1,650.05 1,620.12 1,636.10 0.0M
2023-06-22 1,650.40 1,656.25 1,627.61 1,654.58 0.0M
2023-06-21 1,687.46 1,698.61 1,674.89 1,681.45 0.0M
2023-06-20 1,701.29 1,710.31 1,690.97 1,697.06 0.0M
2023-06-19 1,725.01 1,729.31 1,701.11 1,706.49 0.0M
2023-06-16 1,706.51 1,749.25 1,699.84 1,742.16 0.0M
2023-06-15 1,703.40 1,707.38 1,675.96 1,696.82 0.0M
2023-06-14 1,697.08 1,728.76 1,695.93 1,714.59 0.0M
2023-06-13 1,696.95 1,705.14 1,675.70 1,697.18 0.0M
2023-06-12 1,678.51 1,693.80 1,672.84 1,678.60 0.0M
2023-06-09 1,670.14 1,674.09 1,649.06 1,661.92 0.0M
2023-06-08 1,654.30 1,672.68 1,648.76 1,666.23 0.0M
2023-06-07 1,655.38 1,668.90 1,642.80 1,657.48 0.0M
2023-06-06 1,651.58 1,665.26 1,645.12 1,660.49 0.0M
2023-06-05 1,700.57 1,700.57 1,653.42 1,656.92 0.0M
2023-06-02 1,649.25 1,693.17 1,648.11 1,689.83 0.0M
2023-06-01 1,630.04 1,644.66 1,607.82 1,629.15 0.0M
2023-05-31 1,629.00 1,651.58 1,604.75 1,611.71 0.0M
2023-05-30 1,695.88 1,703.59 1,656.38 1,663.10 0.0M
2023-05-29 1,730.25 1,731.95 1,701.74 1,707.23 0.0M
2023-05-26 1,685.89 1,721.91 1,663.64 1,714.91 0.0M
2023-05-25 1,688.20 1,688.20 1,658.64 1,673.44 0.0M
2023-05-24 1,709.74 1,710.90 1,670.71 1,684.83 0.0M
2023-05-23 1,781.82 1,782.87 1,744.21 1,744.21 0.0M
2023-05-22 1,787.13 1,799.35 1,779.81 1,792.04 0.0M
2023-05-19 1,788.58 1,814.26 1,785.80 1,799.17 0.0M
2023-05-18 1,774.90 1,794.37 1,768.09 1,777.82 0.0M
2023-05-17 1,755.47 1,755.47 1,755.47 1,755.47 0.0M
2023-05-16 1,753.44 1,769.01 1,745.34 1,758.75 0.0M
2023-05-15 1,776.69 1,782.52 1,755.04 1,764.72 0.0M
2023-05-12 1,766.25 1,786.75 1,754.50 1,763.61 0.0M
2023-05-11 1,748.96 1,774.17 1,725.51 1,748.11 0.0M
2023-05-10 1,758.68 1,764.71 1,727.36 1,738.54 0.0M
2023-05-09 1,764.29 1,766.62 1,737.28 1,755.77 0.0M
2023-05-08 1,770.63 1,784.23 1,765.03 1,776.81 0.0M
2023-05-05 1,752.28 1,775.66 1,736.54 1,773.46 0.0M
2023-05-04 1,749.49 1,755.01 1,718.45 1,730.17 0.0M
2023-05-03 1,763.49 1,780.28 1,756.50 1,760.30 0.0M
2023-05-02 1,790.93 1,809.76 1,746.27 1,750.67 0.0M
2023-04-28 1,806.86 1,809.95 1,760.96 1,803.43 0.0M
2023-04-27 1,783.71 1,811.14 1,782.06 1,799.90 0.0M
2023-04-26 1,806.25 1,811.89 1,772.87 1,791.81 0.0M
2023-04-25 1,821.73 1,828.34 1,810.10 1,823.42 0.0M
2023-04-24 1,830.38 1,847.76 1,830.38 1,844.15 0.0M
2023-04-21 1,833.80 1,846.16 1,817.70 1,846.16 0.0M
2023-04-20 1,829.20 1,831.32 1,812.31 1,827.75 0.0M
2023-04-19 1,823.96 1,837.73 1,815.83 1,833.12 0.0M
2023-04-18 1,813.73 1,838.02 1,813.73 1,825.61 0.0M
2023-04-17 1,826.67 1,834.71 1,808.61 1,808.67 0.0M
2023-04-14 1,810.44 1,826.15 1,805.94 1,819.51 0.0M
2023-04-13 1,786.67 1,803.26 1,786.67 1,800.99 0.0M
2023-04-12 1,761.13 1,792.94 1,753.04 1,761.19 0.0M
2023-04-11 1,754.16 1,764.50 1,748.65 1,758.18 0.0M
2023-04-06 1,729.80 1,737.24 1,722.28 1,728.00 0.0M
2023-04-05 1,740.13 1,744.56 1,716.61 1,724.17 0.0M
2023-04-04 1,752.47 1,763.74 1,737.65 1,737.88 0.0M
2023-04-03 1,736.49 1,746.26 1,732.22 1,738.50 0.0M
2023-03-31 1,703.85 1,736.91 1,700.87 1,727.83 0.0M
2023-03-30 1,681.49 1,713.79 1,681.49 1,700.34 0.0M
2023-03-29 1,644.09 1,671.61 1,636.81 1,665.09 0.0M
2023-03-28 1,646.30 1,650.36 1,610.06 1,620.13 0.0M
2023-03-27 1,627.11 1,634.38 1,597.94 1,615.68 0.0M
2023-03-24 1,630.37 1,630.61 1,559.15 1,587.49 0.0M
2023-03-23 1,644.85 1,644.85 1,644.85 1,644.85 0.0M
2023-03-22 1,629.38 1,653.44 1,617.83 1,641.22 0.0M
2023-03-21 1,622.15 1,649.92 1,619.80 1,632.97 0.0M
2023-03-20 1,537.70 1,604.29 1,490.87 1,587.91 0.0M
2023-03-17 1,621.95 1,630.41 1,535.53 1,549.00 0.0M
2023-03-16 1,577.70 1,611.38 1,528.28 1,594.65 0.0M
2023-03-15 1,642.24 1,642.24 1,521.31 1,532.45 0.0M
2023-03-14 1,599.84 1,660.39 1,582.01 1,650.86 0.0M
2023-03-13 1,685.51 1,685.51 1,576.95 1,591.90 0.0M
2023-03-10 1,690.20 1,690.20 1,690.20 1,690.20 0.0M
2023-03-09 1,736.23 1,743.73 1,715.62 1,735.49 0.0M
2023-03-08 1,730.87 1,750.24 1,730.87 1,739.84 0.0M
2023-03-07 1,754.81 1,774.97 1,745.40 1,746.87 0.0M
2023-03-06 1,769.21 1,776.55 1,752.16 1,763.23 0.0M
2023-03-03 1,735.28 1,756.34 1,732.75 1,751.65 0.0M
2023-03-02 1,670.95 1,722.52 1,667.78 1,721.57 0.0M
2023-03-01 1,719.50 1,742.12 1,691.22 1,698.23 0.0M
2023-02-28 1,707.43 1,737.94 1,705.50 1,714.24 0.0M
2023-02-27 1,702.93 1,740.74 1,702.93 1,727.44 0.0M
2023-02-24 1,759.27 1,762.27 1,677.27 1,677.27 0.0M
2023-02-23 1,735.29 1,758.36 1,731.68 1,739.27 0.0M
2023-02-22 1,722.82 1,734.84 1,698.66 1,730.78 0.0M
2023-02-21 1,740.74 1,751.59 1,703.22 1,735.37 0.0M
2023-02-20 1,760.57 1,761.62 1,740.28 1,748.34 0.0M
2023-02-17 1,736.99 1,764.21 1,716.23 1,754.51 0.0M
2023-02-16 1,754.04 1,773.49 1,744.28 1,763.46 0.0M
2023-02-15 1,688.49 1,741.00 1,685.63 1,732.59 0.0M
2023-02-14 1,697.27 1,718.92 1,687.52 1,691.88 0.0M
2023-02-13 1,661.22 1,692.04 1,657.24 1,689.56 0.0M
2023-02-10 1,670.03 1,678.22 1,627.57 1,653.34 0.0M
2023-02-09 1,676.84 1,698.26 1,676.84 1,680.88 0.0M
2023-02-08 1,677.89 1,682.20 1,649.23 1,649.23 0.0M
2023-02-07 1,661.40 1,665.43 1,644.04 1,655.14 0.0M
2023-02-06 1,678.57 1,681.07 1,642.10 1,657.44 0.0M
2023-02-03 1,657.83 1,703.35 1,647.11 1,703.35 0.0M
2023-02-02 1,645.95 1,680.36 1,631.83 1,671.87 0.0M
2023-02-01 1,635.53 1,646.14 1,622.80 1,630.87 0.0M
2023-01-31 1,630.03 1,636.43 1,607.17 1,633.41 0.0M
2023-01-30 1,620.48 1,643.33 1,609.71 1,633.32 0.0M
2023-01-27 1,635.21 1,650.01 1,624.68 1,640.64 0.0M
2023-01-26 1,639.77 1,650.05 1,631.92 1,640.17 0.0M
2023-01-25 1,622.75 1,628.73 1,596.16 1,616.35 0.0M
2023-01-24 1,620.65 1,625.98 1,601.57 1,619.47 0.0M
2023-01-23 1,603.31 1,616.81 1,591.27 1,611.11 0.0M
2023-01-20 1,595.06 1,604.01 1,581.12 1,594.96 0.0M
2023-01-19 1,619.30 1,623.22 1,572.69 1,575.06 0.0M
2023-01-18 1,631.39 1,650.59 1,630.86 1,635.91 0.0M
2023-01-17 1,614.64 1,645.87 1,607.25 1,633.12 0.0M
2023-01-16 1,614.54 1,621.89 1,605.30 1,617.67 0.0M
2023-01-13 1,593.44 1,614.48 1,588.11 1,608.88 0.0M
2023-01-12 1,574.40 1,605.29 1,573.93 1,587.21 0.0M
2023-01-11 1,543.83 1,574.11 1,541.86 1,564.04 0.0M
2023-01-10 1,545.26 1,546.80 1,528.94 1,539.45 0.0M
2023-01-09 1,536.27 1,566.21 1,531.83 1,556.77 0.0M
2023-01-06 1,497.40 1,536.25 1,490.57 1,536.25 0.0M
2023-01-05 1,484.92 1,505.97 1,479.41 1,492.44 0.0M
2023-01-04 1,449.01 1,501.04 1,448.68 1,499.13 0.0M
2023-01-03 1,414.34 1,464.32 1,414.34 1,433.21 0.0M
2023-01-02 1,389.55 1,423.43 1,388.35 1,420.66 0.0M