CAC Leverage GR (CACGL)

CACGL
🏛️ Francia →
8,047.79
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
2022-12-30 5,356.44 5,368.64 5,253.34 5,258.49 0.0M
2022-12-29 5,281.43 5,429.24 5,261.95 5,423.33 0.0M
2022-12-28 5,404.61 5,422.08 5,312.78 5,320.70 0.0M
2022-12-27 5,401.75 5,433.93 5,375.01 5,387.09 0.0M
2022-12-23 5,327.16 5,360.52 5,266.34 5,313.57 0.0M
2022-12-22 5,450.21 5,494.59 5,311.99 5,335.28 0.0M
2022-12-21 5,258.31 5,448.57 5,255.81 5,438.45 0.0M
2022-12-20 5,176.61 5,258.37 5,127.07 5,228.26 0.0M
2022-12-19 5,261.86 5,325.97 5,261.86 5,265.69 0.0M
2022-12-16 5,319.78 5,336.29 5,177.65 5,232.87 0.0M
2022-12-15 5,604.80 5,614.85 5,314.63 5,348.12 0.0M
2022-12-14 5,695.60 5,706.30 5,638.86 5,700.75 0.0M
2022-12-13 5,603.28 5,855.88 5,552.84 5,725.10 0.0M
2022-12-12 5,562.79 5,618.95 5,541.05 5,567.25 0.0M
2022-12-09 5,603.47 5,617.38 5,513.91 5,613.27 0.0M
2022-12-08 5,612.55 5,616.85 5,532.66 5,562.76 0.0M
2022-12-07 5,630.33 5,646.00 5,554.71 5,585.28 0.0M
2022-12-06 5,613.96 5,659.91 5,579.30 5,631.33 0.0M
2022-12-05 5,700.36 5,717.77 5,627.09 5,646.50 0.0M
2022-12-02 5,697.17 5,763.22 5,630.72 5,719.94 0.0M
2022-12-01 5,791.97 5,803.33 5,700.45 5,740.10 0.0M
2022-11-30 5,651.44 5,713.35 5,604.66 5,704.87 0.0M
2022-11-29 5,618.65 5,633.55 5,556.53 5,588.51 0.0M
2022-11-28 5,604.23 5,630.91 5,542.12 5,582.44 0.0M
2022-11-25 5,659.41 5,684.07 5,619.43 5,662.98 0.0M
2022-11-24 5,610.56 5,688.95 5,604.44 5,650.62 0.0M
2022-11-23 5,601.63 5,607.37 5,541.52 5,603.49 0.0M
2022-11-22 5,544.64 5,587.09 5,497.76 5,567.69 0.0M
2022-11-21 5,513.85 5,555.02 5,495.18 5,529.46 0.0M
2022-11-18 5,507.46 5,584.50 5,476.01 5,546.92 0.0M
2022-11-17 5,514.50 5,531.54 5,344.81 5,434.22 0.0M
2022-11-16 5,553.18 5,568.09 5,452.68 5,486.10 0.0M
2022-11-15 5,519.21 5,614.29 5,510.90 5,543.84 0.0M
2022-11-14 5,508.17 5,573.86 5,476.92 5,486.22 0.0M
2022-11-11 5,493.00 5,532.34 5,428.66 5,462.85 0.0M
2022-11-10 5,141.83 5,428.33 5,117.31 5,400.83 0.0M
2022-11-09 5,190.88 5,222.77 5,156.94 5,196.99 0.0M
2022-11-08 5,134.66 5,230.49 5,113.00 5,214.91 0.0M
2022-11-07 5,115.11 5,216.61 5,089.65 5,174.99 0.0M
2022-11-04 4,978.98 5,253.76 4,975.34 5,175.41 0.0M
2022-11-03 4,850.48 4,907.42 4,822.21 4,903.62 0.0M
2022-11-02 5,075.33 5,115.12 4,951.50 4,956.80 0.0M
2022-11-01 5,041.11 5,126.18 5,003.72 5,038.73 0.0M
2022-10-31 4,962.30 4,983.53 4,906.06 4,941.88 0.0M
2022-10-28 4,825.05 4,961.11 4,811.27 4,952.16 0.0M
2022-10-27 4,922.17 4,951.16 4,828.14 4,906.66 0.0M
2022-10-26 4,907.95 4,967.91 4,868.11 4,957.78 0.0M
2022-10-25 4,797.09 4,921.33 4,739.54 4,917.35 0.0M
2022-10-24 4,649.59 4,800.73 4,596.27 4,733.45 0.0M
2022-10-21 4,566.68 4,619.53 4,461.34 4,587.86 0.0M
2022-10-20 4,605.95 4,692.23 4,579.65 4,666.96 0.0M
2022-10-19 4,676.35 4,702.65 4,596.79 4,596.79 0.0M
2022-10-18 4,685.17 4,747.84 4,622.43 4,637.08 0.0M
2022-10-17 4,461.00 4,638.52 4,402.31 4,597.09 0.0M
2022-10-14 4,485.03 4,602.22 4,418.85 4,434.82 0.0M
2022-10-13 4,229.65 4,387.04 4,101.04 4,356.77 0.0M
2022-10-12 4,302.55 4,347.24 4,223.95 4,267.79 0.0M
2022-10-11 4,235.99 4,313.68 4,197.19 4,289.57 0.0M
2022-10-10 4,250.21 4,364.55 4,235.04 4,300.48 0.0M
2022-10-07 4,407.23 4,474.60 4,322.94 4,339.83 0.0M
2022-10-06 4,546.17 4,567.84 4,415.05 4,443.97 0.0M
2022-10-05 4,549.59 4,593.48 4,469.49 4,518.12 0.0M
2022-10-04 4,336.95 4,600.84 4,327.40 4,600.84 0.0M
2022-10-03 4,100.68 4,256.19 4,038.03 4,241.46 0.0M
2022-09-30 4,123.49 4,207.55 4,089.25 4,195.44 0.0M
2022-09-29 4,174.08 4,174.08 4,002.28 4,072.90 0.0M
2022-09-28 4,096.04 4,213.20 4,036.31 4,201.47 0.0M
2022-09-27 4,266.98 4,329.40 4,185.29 4,185.29 0.0M
2022-09-26 4,171.69 4,293.88 4,159.28 4,208.11 0.0M
2022-09-23 4,412.74 4,424.02 4,202.32 4,228.91 0.0M
2022-09-22 4,446.63 4,589.90 4,431.31 4,431.31 0.0M
2022-09-21 4,448.39 4,608.10 4,428.88 4,603.66 0.0M
2022-09-20 4,674.71 4,726.51 4,499.92 4,514.05 0.0M
2022-09-19 4,620.57 4,688.72 4,506.54 4,639.89 0.0M
2022-09-16 4,700.61 4,721.72 4,625.37 4,664.08 0.0M
2022-09-15 4,874.94 4,933.60 4,766.72 4,789.47 0.0M
2022-09-14 4,872.64 4,933.19 4,829.68 4,891.00 0.0M
2022-09-13 5,111.19 5,165.41 4,927.74 4,927.74 0.0M
2022-09-12 4,925.33 5,098.08 4,897.15 5,068.45 0.0M
2022-09-09 4,767.37 4,919.54 4,764.30 4,878.06 0.0M
2022-09-08 4,761.24 4,771.06 4,603.54 4,744.20 0.0M
2022-09-07 4,641.94 4,735.03 4,619.76 4,713.38 0.0M
2022-09-06 4,678.11 4,763.16 4,643.33 4,711.37 0.0M
2022-09-05 4,623.65 4,713.14 4,576.55 4,693.84 0.0M
2022-09-02 4,669.63 4,826.21 4,631.90 4,809.76 0.0M
2022-09-01 4,659.16 4,666.27 4,567.32 4,606.41 0.0M
2022-08-31 4,907.32 4,913.46 4,747.15 4,747.15 0.0M
2022-08-30 4,932.73 5,028.13 4,837.52 4,880.96 0.0M
2022-08-29 4,863.17 4,915.82 4,790.65 4,899.98 0.0M
2022-08-26 5,219.30 5,233.91 4,947.57 4,982.58 0.0M
2022-08-25 5,237.83 5,251.62 5,123.60 5,155.99 0.0M
2022-08-24 5,076.89 5,180.32 5,056.38 5,164.42 0.0M
2022-08-23 5,074.75 5,189.51 5,074.75 5,124.58 0.0M
2022-08-22 5,266.90 5,284.26 5,109.20 5,151.61 0.0M
2022-08-19 5,385.20 5,432.87 5,331.32 5,344.33 0.0M
2022-08-18 5,402.26 5,478.00 5,384.05 5,446.62 0.0M
2022-08-17 5,532.70 5,532.70 5,381.28 5,398.54 0.0M
2022-08-16 5,486.60 5,532.94 5,465.95 5,505.89 0.0M
2022-08-15 5,489.30 5,496.49 5,406.03 5,468.25 0.0M
2022-08-12 5,440.54 5,497.92 5,418.17 5,441.57 0.0M
2022-08-11 5,452.03 5,455.53 5,351.91 5,426.35 0.0M
2022-08-10 5,298.63 5,427.79 5,276.74 5,391.29 0.0M
2022-08-09 5,376.85 5,403.01 5,319.87 5,336.31 0.0M
2022-08-08 5,370.31 5,458.54 5,358.55 5,393.26 0.0M
2022-08-05 5,374.35 5,391.53 5,270.53 5,307.87 0.0M
2022-08-04 5,315.49 5,445.05 5,312.75 5,375.63 0.0M
2022-08-03 5,197.46 5,313.51 5,189.15 5,307.86 0.0M
2022-08-02 5,231.00 5,238.12 5,160.45 5,206.72 0.0M
2022-08-01 5,267.77 5,328.07 5,246.41 5,250.89 0.0M
2022-07-29 5,213.08 5,308.18 5,189.68 5,269.97 0.0M
2022-07-28 5,038.66 5,094.32 4,931.45 5,094.32 0.0M
2022-07-27 4,883.89 4,980.85 4,873.94 4,965.31 0.0M
2022-07-26 4,913.74 4,943.29 4,865.95 4,892.03 0.0M
2022-07-25 4,872.21 4,968.85 4,838.03 4,933.26 0.0M
2022-07-22 4,833.55 4,948.42 4,824.86 4,900.42 0.0M
2022-07-21 4,811.77 4,927.22 4,784.62 4,875.67 0.0M
2022-07-20 4,920.78 4,945.43 4,797.45 4,849.81 0.0M
2022-07-19 4,613.18 4,894.83 4,608.26 4,875.27 0.0M
2022-07-18 4,673.10 4,773.86 4,657.27 4,706.32 0.0M
2022-07-15 4,469.40 4,632.28 4,418.52 4,620.58 0.0M
2022-07-14 4,537.84 4,564.22 4,377.48 4,439.50 0.0M
2022-07-13 4,592.06 4,607.70 4,450.02 4,568.61 0.0M
2022-07-12 4,507.96 4,649.86 4,463.66 4,635.97 0.0M
2022-07-11 4,452.03 4,575.58 4,430.44 4,562.99 0.0M
2022-07-08 4,580.31 4,649.72 4,496.83 4,619.17 0.0M
2022-07-07 4,546.37 4,605.23 4,520.67 4,578.80 0.0M
2022-07-06 4,378.15 4,459.39 4,339.65 4,437.15 0.0M
2022-07-05 4,540.65 4,544.14 4,249.50 4,262.28 0.0M
2022-07-04 4,542.51 4,569.71 4,482.25 4,498.40 0.0M
2022-07-01 4,375.89 4,526.39 4,348.47 4,459.16 0.0M
2022-06-30 4,452.72 4,460.18 4,338.86 4,446.78 0.0M
2022-06-29 4,597.74 4,675.25 4,557.70 4,612.84 0.0M
2022-06-28 4,717.09 4,782.72 4,684.59 4,696.96 0.0M
2022-06-27 4,726.67 4,805.85 4,611.78 4,637.52 0.0M
2022-06-24 4,445.77 4,696.27 4,440.39 4,677.39 0.0M
2022-06-23 4,388.97 4,504.37 4,314.73 4,393.51 0.0M
2022-06-22 4,386.62 4,476.52 4,319.04 4,443.46 0.0M
2022-06-21 4,484.43 4,617.46 4,483.77 4,516.13 0.0M
2022-06-20 4,410.93 4,438.52 4,342.93 4,438.52 0.0M
2022-06-17 4,418.37 4,518.56 4,364.38 4,382.29 0.0M
2022-06-16 4,567.00 4,589.06 4,366.11 4,387.56 0.0M
2022-06-15 4,596.38 4,656.37 4,520.18 4,607.37 0.0M
2022-06-14 4,660.19 4,677.86 4,462.23 4,486.22 0.0M
2022-06-13 4,699.96 4,753.65 4,571.62 4,596.79 0.0M
2022-06-10 5,063.90 5,079.20 4,839.37 4,855.38 0.0M
2022-06-09 5,220.30 5,292.88 5,106.36 5,131.69 0.0M
2022-06-08 5,393.00 5,393.00 5,221.86 5,279.24 0.0M
2022-06-07 5,402.39 5,403.12 5,297.38 5,364.51 0.0M
2022-06-06 5,412.74 5,510.21 5,412.74 5,437.31 0.0M
2022-06-03 5,425.54 5,430.19 5,308.19 5,327.23 0.0M
2022-06-02 5,265.77 5,362.10 5,265.65 5,352.08 0.0M
2022-06-01 5,367.29 5,369.04 5,211.71 5,219.38 0.0M
2022-05-31 5,416.40 5,422.33 5,279.60 5,298.32 0.0M
2022-05-30 5,428.64 5,484.86 5,410.41 5,452.54 0.0M
2022-05-27 5,242.52 5,363.04 5,209.51 5,356.60 0.0M
2022-05-26 5,012.86 5,209.08 5,008.03 5,186.33 0.0M
2022-05-25 5,004.52 5,040.79 4,899.82 5,008.24 0.0M
2022-05-24 4,974.14 5,038.93 4,912.46 4,927.37 0.0M
2022-05-23 5,084.17 5,096.56 4,947.21 5,096.56 0.0M
2022-05-20 4,983.49 5,096.90 4,919.61 4,951.70 0.0M
2022-05-19 4,943.05 4,957.86 4,810.05 4,931.93 0.0M
2022-05-18 5,200.52 5,225.50 5,043.10 5,059.66 0.0M
2022-05-17 5,103.46 5,212.92 5,094.56 5,184.14 0.0M
2022-05-16 4,984.45 5,069.16 4,937.38 5,035.38 0.0M
2022-05-13 4,875.20 5,050.31 4,857.59 5,049.45 0.0M
2022-05-12 4,687.28 4,855.56 4,636.48 4,805.51 0.0M
2022-05-11 4,757.16 4,904.75 4,702.40 4,904.75 0.0M
2022-05-10 4,723.78 4,807.28 4,671.28 4,671.28 0.0M
2022-05-09 4,805.17 4,889.00 4,616.06 4,616.06 0.0M
2022-05-06 4,979.80 4,985.74 4,814.54 4,884.91 0.0M
2022-05-05 5,297.02 5,311.91 4,982.78 5,010.83 0.0M
2022-05-04 5,192.45 5,212.82 5,053.88 5,053.88 0.0M
2022-05-03 5,162.90 5,231.74 5,098.35 5,182.65 0.0M
2022-05-02 5,165.92 5,174.80 4,906.49 5,095.43 0.0M
2022-04-29 5,308.07 5,377.95 5,238.09 5,269.69 0.0M
2022-04-28 5,248.15 5,336.35 5,113.24 5,228.44 0.0M
2022-04-27 5,100.07 5,175.27 4,959.66 5,128.30 0.0M
2022-04-26 5,238.33 5,263.50 5,068.20 5,071.49 0.0M
2022-04-25 5,104.80 5,203.68 5,036.81 5,102.35 0.0M
2022-04-22 5,364.22 5,423.36 5,288.85 5,302.91 0.0M
2022-04-21 5,405.24 5,591.95 5,395.62 5,522.73 0.0M
2022-04-20 5,269.07 5,394.91 5,243.86 5,376.27 0.0M
2022-04-19 5,249.88 5,283.39 5,166.83 5,231.89 0.0M
2022-04-14 5,247.88 5,327.54 5,222.71 5,298.48 0.0M
2022-04-13 5,186.34 5,257.82 5,121.40 5,223.01 0.0M
2022-04-12 5,082.31 5,268.72 5,035.47 5,215.38 0.0M
2022-04-11 5,249.09 5,339.25 5,158.97 5,244.73 0.0M
2022-04-08 5,219.71 5,284.93 5,147.82 5,232.35 0.0M
2022-04-07 5,205.46 5,287.17 5,078.99 5,095.78 0.0M
2022-04-06 5,375.34 5,389.81 5,063.10 5,154.62 0.0M
2022-04-05 5,533.71 5,553.90 5,323.41 5,392.59 0.0M
2022-04-04 5,498.12 5,556.27 5,387.12 5,533.66 0.0M
2022-04-01 5,438.12 5,496.01 5,376.79 5,456.56 0.0M
2022-03-31 5,580.66 5,608.17 5,414.85 5,416.72 0.0M
2022-03-30 5,600.15 5,600.15 5,491.64 5,551.21 0.0M
2022-03-29 5,446.51 5,695.02 5,420.14 5,635.02 0.0M
2022-03-28 5,291.17 5,459.38 5,280.41 5,307.81 0.0M
2022-03-25 5,276.06 5,350.52 5,226.93 5,250.79 0.0M
2022-03-24 5,314.20 5,384.09 5,230.79 5,254.05 0.0M
2022-03-23 5,447.10 5,463.42 5,259.23 5,295.25 0.0M
2022-03-22 5,305.28 5,434.09 5,292.85 5,422.15 0.0M
2022-03-21 5,329.53 5,383.92 5,273.43 5,286.78 0.0M
2022-03-18 5,337.38 5,347.53 5,152.85 5,347.53 0.0M
2022-03-17 5,342.56 5,371.63 5,203.57 5,334.98 0.0M
2022-03-16 5,134.54 5,438.36 5,130.45 5,296.51 0.0M
2022-03-15 4,839.84 4,978.41 4,701.85 4,933.66 0.0M
2022-03-14 4,848.23 5,035.07 4,806.72 4,956.83 0.0M
2022-03-11 4,747.63 5,101.09 4,644.90 4,788.78 0.0M
2022-03-10 4,972.86 4,979.42 4,644.02 4,708.24 0.0M
2022-03-09 4,614.54 4,990.38 4,602.11 4,990.38 0.0M
2022-03-08 4,285.07 4,671.58 4,279.90 4,367.88 0.0M
2022-03-07 4,255.52 4,594.22 4,059.74 4,396.18 0.0M
2022-03-04 4,901.87 4,921.91 4,514.20 4,514.20 0.0M
2022-03-03 5,187.81 5,276.73 4,984.98 5,011.85 0.0M
2022-03-02 4,985.71 5,276.12 4,910.53 5,203.39 0.0M
2022-03-01 5,453.72 5,480.19 5,043.20 5,043.20 0.0M
2022-02-28 5,410.51 5,517.35 5,236.56 5,474.47 0.0M
2022-02-25 5,339.30 5,646.99 5,258.04 5,630.29 0.0M
2022-02-24 5,215.50 5,418.41 5,109.11 5,257.14 0.0M
2022-02-23 5,728.28 5,901.99 5,672.34 5,693.00 0.0M
2022-02-22 5,445.91 5,783.85 5,445.91 5,704.56 0.0M
2022-02-21 6,042.09 6,046.42 5,629.83 5,705.72 0.0M
2022-02-18 5,985.56 6,060.92 5,887.93 5,947.37 0.0M
2022-02-17 6,067.10 6,098.05 5,905.88 5,976.84 0.0M
2022-02-16 6,085.38 6,123.84 5,949.48 6,008.08 0.0M
2022-02-15 5,780.54 6,039.29 5,768.17 6,033.90 0.0M
2022-02-14 5,844.47 5,857.05 5,651.98 5,816.88 0.0M
2022-02-11 6,118.12 6,198.25 6,059.31 6,093.65 0.0M
2022-02-10 6,322.90 6,372.30 6,163.62 6,251.92 0.0M
2022-02-09 6,226.05 6,330.57 6,226.05 6,303.69 0.0M
2022-02-08 6,089.86 6,224.47 6,065.43 6,125.00 0.0M
2022-02-07 6,053.53 6,119.76 5,954.47 6,091.60 0.0M
2022-02-04 6,162.53 6,191.45 5,927.94 5,991.53 0.0M
2022-02-03 6,279.27 6,297.41 6,067.65 6,085.70 0.0M
2022-02-02 6,282.95 6,341.23 6,268.59 6,279.10 0.0M
2022-02-01 6,169.27 6,261.18 6,140.81 6,251.21 0.0M
2022-01-31 6,146.98 6,153.04 5,969.65 6,076.97 0.0M
2022-01-28 6,154.24 6,170.91 5,810.58 6,019.11 0.0M
2022-01-27 5,870.21 6,171.30 5,859.75 6,119.94 0.0M
2022-01-26 5,911.20 6,118.94 5,911.20 6,047.35 0.0M
2022-01-25 5,857.30 5,891.45 5,699.82 5,802.86 0.0M
2022-01-24 6,117.28 6,215.83 5,659.28 5,718.23 0.0M
2022-01-21 6,246.96 6,307.11 6,112.85 6,211.45 0.0M
2022-01-20 6,428.62 6,446.37 6,310.17 6,436.02 0.0M
2022-01-19 6,275.94 6,466.01 6,275.94 6,398.13 0.0M
2022-01-18 6,397.71 6,403.12 6,264.71 6,328.56 0.0M
2022-01-17 6,389.31 6,471.35 6,356.36 6,449.92 0.0M
2022-01-14 6,326.78 6,396.31 6,302.46 6,345.43 0.0M
2022-01-13 6,475.27 6,496.64 6,387.92 6,449.46 0.0M
2022-01-12 6,509.13 6,534.87 6,416.08 6,512.21 0.0M
2022-01-11 6,419.21 6,494.43 6,375.38 6,415.98 0.0M
2022-01-10 6,528.67 6,537.71 6,277.88 6,296.23 0.0M
2022-01-07 6,538.62 6,572.63 6,407.68 6,482.16 0.0M
2022-01-06 6,562.79 6,658.34 6,520.36 6,536.47 0.0M
2022-01-05 6,667.16 6,784.37 6,654.49 6,768.91 0.0M
2022-01-04 6,582.72 6,688.04 6,540.82 6,661.45 0.0M
2022-01-03 6,446.18 6,531.93 6,443.37 6,481.41 0.0M