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
2023-12-29 7,201.05 7,243.72 7,169.42 7,192.76 0.0M
2023-12-28 7,286.85 7,290.89 7,171.69 7,178.31 0.0M
2023-12-27 7,266.85 7,309.55 7,227.72 7,249.32 0.0M
2023-12-22 7,232.66 7,286.36 7,226.18 7,247.71 0.0M
2023-12-21 7,226.15 7,259.83 7,189.01 7,253.48 0.0M
2023-12-20 7,300.06 7,318.67 7,217.69 7,277.40 0.0M
2023-12-19 7,234.40 7,271.38 7,220.05 7,261.42 0.0M
2023-12-18 7,240.43 7,273.78 7,211.34 7,251.12 0.0M
2023-12-15 7,328.70 7,393.93 7,289.88 7,307.58 0.0M
2023-12-14 7,364.70 7,417.07 7,212.98 7,268.01 0.0M
2023-12-13 7,204.47 7,275.47 7,179.66 7,183.68 0.0M
2023-12-12 7,234.41 7,282.54 7,206.11 7,208.06 0.0M
2023-12-11 7,191.16 7,240.22 7,178.48 7,224.16 0.0M
2023-12-08 7,017.55 7,214.69 7,011.84 7,178.67 0.0M
2023-12-07 6,987.88 7,010.74 6,970.60 6,994.86 0.0M
2023-12-06 6,942.71 7,045.35 6,914.20 7,009.73 0.0M
2023-12-05 6,795.08 6,929.24 6,795.08 6,918.73 0.0M
2023-12-04 6,816.20 6,858.06 6,782.56 6,817.67 0.0M
2023-12-01 6,811.67 6,855.25 6,768.45 6,829.43 0.0M
2023-11-30 6,702.36 6,784.43 6,662.20 6,764.74 0.0M
2023-11-29 6,637.99 6,738.93 6,637.99 6,686.15 0.0M
2023-11-28 6,619.07 6,660.80 6,587.80 6,654.75 0.0M
2023-11-27 6,734.44 6,761.71 6,683.77 6,683.77 0.0M
2023-11-24 6,703.73 6,747.78 6,691.89 6,736.54 0.0M
2023-11-23 6,698.78 6,719.08 6,679.32 6,705.54 0.0M
2023-11-22 6,658.72 6,700.39 6,643.74 6,674.69 0.0M
2023-11-21 6,621.09 6,652.33 6,590.52 6,618.17 0.0M
2023-11-20 6,642.71 6,687.68 6,631.02 6,651.01 0.0M
2023-11-17 6,561.79 6,652.69 6,561.79 6,629.41 0.0M
2023-11-16 6,576.12 6,587.18 6,511.15 6,511.15 0.0M
2023-11-15 6,596.46 6,652.35 6,567.72 6,587.20 0.0M
2023-11-14 6,388.19 6,584.02 6,360.38 6,544.36 0.0M
2023-11-13 6,332.91 6,393.26 6,308.29 6,363.59 0.0M
2023-11-10 6,351.86 6,358.56 6,219.66 6,289.89 0.0M
2023-11-09 6,289.92 6,430.16 6,257.31 6,414.37 0.0M
2023-11-08 6,126.80 6,333.31 6,125.85 6,273.28 0.0M
2023-11-07 6,161.38 6,234.53 6,149.31 6,189.07 0.0M
2023-11-06 6,332.49 6,338.72 6,225.83 6,238.71 0.0M
2023-11-03 6,367.55 6,371.51 6,300.09 6,301.24 0.0M
2023-11-02 6,203.72 6,390.19 6,187.16 6,325.61 0.0M
2023-11-01 6,068.89 6,139.73 5,997.60 6,100.90 0.0M
2023-10-31 5,941.59 6,049.87 5,925.87 6,019.45 0.0M
2023-10-30 5,918.36 5,966.09 5,888.82 5,915.11 0.0M
2023-10-27 6,047.23 6,047.23 5,847.02 5,865.86 0.0M
2023-10-26 5,936.46 6,076.56 5,919.00 6,030.38 0.0M
2023-10-25 5,979.91 6,098.35 5,956.82 6,076.97 0.0M
2023-10-24 5,990.40 6,066.98 5,936.06 6,040.12 0.0M
2023-10-23 5,913.20 5,975.06 5,832.72 5,965.60 0.0M
2023-10-20 5,967.94 6,021.67 5,908.15 5,908.24 0.0M
2023-10-19 6,088.26 6,124.12 6,013.26 6,094.10 0.0M
2023-10-18 6,272.54 6,315.57 6,152.62 6,173.90 0.0M
2023-10-17 6,264.56 6,326.98 6,180.22 6,288.59 0.0M
2023-10-16 6,289.37 6,322.53 6,170.36 6,275.88 0.0M
2023-10-13 6,414.17 6,435.18 6,233.80 6,244.75 0.0M
2023-10-12 6,557.67 6,569.53 6,415.54 6,428.25 0.0M
2023-10-11 6,402.57 6,541.85 6,384.02 6,477.45 0.0M
2023-10-10 6,399.66 6,549.29 6,396.82 6,535.16 0.0M
2023-10-09 6,319.44 6,349.02 6,209.52 6,283.47 0.0M
2023-10-06 6,287.44 6,363.06 6,215.01 6,355.41 0.0M
2023-10-05 6,266.27 6,294.27 6,196.26 6,245.64 0.0M
2023-10-04 6,177.21 6,339.95 6,156.70 6,243.62 0.0M
2023-10-03 6,307.21 6,386.39 6,231.78 6,244.90 0.0M
2023-10-02 6,548.53 6,608.55 6,314.68 6,373.89 0.0M
2023-09-29 6,529.29 6,624.95 6,497.96 6,497.96 0.0M
2023-09-28 6,377.45 6,466.48 6,331.77 6,464.51 0.0M
2023-09-27 6,382.43 6,447.43 6,351.22 6,384.97 0.0M
2023-09-26 6,407.63 6,428.74 6,316.60 6,389.72 0.0M
2023-09-25 6,542.41 6,620.84 6,414.64 6,481.19 0.0M
2023-09-22 6,544.75 6,630.62 6,500.99 6,595.32 0.0M
2023-09-21 6,721.87 6,754.94 6,621.97 6,649.69 0.0M
2023-09-20 6,773.12 6,907.59 6,761.53 6,869.50 0.0M
2023-09-19 6,705.24 6,809.14 6,699.60 6,764.78 0.0M
2023-09-18 6,900.21 6,900.21 6,714.62 6,754.40 0.0M
2023-09-15 6,954.41 7,055.25 6,926.22 6,949.75 0.0M
2023-09-14 6,648.77 6,847.24 6,590.06 6,819.56 0.0M
2023-09-13 6,665.26 6,711.04 6,591.03 6,661.45 0.0M
2023-09-12 6,788.49 6,801.97 6,698.09 6,718.33 0.0M
2023-09-11 6,760.89 6,837.00 6,720.70 6,766.26 0.0M
2023-09-08 6,660.66 6,710.00 6,507.35 6,699.02 0.0M
2023-09-07 6,562.18 6,699.63 6,562.18 6,617.57 0.0M
2023-09-06 6,657.89 6,665.31 6,567.74 6,614.59 0.0M
2023-09-05 6,702.59 6,790.36 6,595.75 6,727.75 0.0M
2023-09-04 6,872.96 6,922.76 6,751.75 6,774.61 0.0M
2023-09-01 6,835.06 6,924.61 6,804.75 6,809.02 0.0M
2023-08-31 6,952.47 6,979.40 6,847.04 6,847.04 0.0M
2023-08-30 6,997.55 7,015.11 6,856.44 6,937.66 0.0M
2023-08-29 6,903.22 6,964.11 6,859.88 6,955.45 0.0M
2023-08-28 6,808.64 6,893.81 6,747.85 6,864.86 0.0M
2023-08-25 6,635.52 6,798.03 6,630.45 6,690.95 0.0M
2023-08-24 6,840.27 6,903.67 6,655.42 6,663.70 0.0M
2023-08-23 6,760.00 6,814.50 6,682.28 6,724.11 0.0M
2023-08-22 6,688.77 6,811.43 6,681.33 6,714.18 0.0M
2023-08-21 6,575.38 6,748.40 6,575.38 6,635.94 0.0M
2023-08-18 6,574.06 6,592.08 6,444.14 6,575.73 0.0M
2023-08-17 6,696.80 6,757.93 6,612.03 6,627.35 0.0M
2023-08-16 6,730.38 6,831.71 6,719.90 6,755.57 0.0M
2023-08-15 6,934.83 6,939.78 6,711.49 6,770.19 0.0M
2023-08-14 6,882.29 6,967.29 6,850.57 6,923.82 0.0M
2023-08-11 7,007.13 7,036.95 6,866.97 6,909.75 0.0M
2023-08-10 6,975.82 7,147.26 6,967.17 7,088.69 0.0M
2023-08-09 6,933.82 6,990.48 6,871.06 6,879.75 0.0M
2023-08-08 6,785.36 6,888.11 6,687.76 6,782.37 0.0M
2023-08-07 6,822.42 6,897.31 6,783.17 6,877.62 0.0M
2023-08-04 6,818.64 6,886.17 6,738.83 6,871.01 0.0M
2023-08-03 6,761.63 6,791.25 6,682.38 6,770.03 0.0M
2023-08-02 6,869.12 6,991.12 6,819.89 6,869.00 0.0M
2023-08-01 7,185.94 7,227.23 7,041.51 7,047.13 0.0M
2023-07-31 7,177.16 7,278.91 7,160.89 7,224.58 0.0M
2023-07-28 7,133.43 7,228.90 7,070.08 7,185.76 0.0M
2023-07-27 6,964.36 7,187.27 6,929.30 7,164.92 0.0M
2023-07-26 6,975.52 6,986.07 6,760.79 6,883.02 0.0M
2023-07-25 7,141.20 7,142.02 7,049.24 7,075.28 0.0M
2023-07-24 7,057.24 7,115.16 7,028.84 7,098.66 0.0M
2023-07-21 7,028.99 7,112.26 7,010.18 7,111.24 0.0M
2023-07-20 6,864.93 7,033.28 6,862.84 7,020.93 0.0M
2023-07-19 6,993.04 7,017.72 6,894.54 6,912.25 0.0M
2023-07-18 6,825.09 6,912.48 6,816.33 6,898.32 0.0M
2023-07-17 6,890.09 6,924.91 6,803.75 6,847.31 0.0M
2023-07-14 6,967.07 7,060.57 6,967.07 7,006.24 0.0M
2023-07-13 6,954.01 7,072.04 6,933.33 6,997.94 0.0M
2023-07-12 6,757.95 6,957.11 6,739.84 6,929.11 0.0M
2023-07-11 6,638.70 6,765.40 6,631.26 6,719.44 0.0M
2023-07-10 6,467.20 6,634.47 6,467.20 6,579.51 0.0M
2023-07-07 6,499.13 6,594.72 6,415.14 6,523.13 0.0M
2023-07-06 6,767.30 6,767.87 6,437.56 6,469.71 0.0M
2023-07-05 6,934.16 6,980.48 6,871.09 6,901.89 0.0M
2023-07-04 7,051.54 7,071.65 7,009.69 7,011.52 0.0M
2023-07-03 7,097.52 7,119.34 7,043.15 7,043.15 0.0M
2023-06-30 6,951.66 7,101.66 6,946.75 7,065.23 0.0M
2023-06-29 6,869.17 6,969.64 6,855.81 6,901.09 0.0M
2023-06-28 6,785.71 6,864.35 6,785.71 6,852.10 0.0M
2023-06-27 6,715.89 6,759.26 6,621.09 6,721.00 0.0M
2023-06-26 6,648.07 6,699.09 6,518.25 6,663.74 0.0M
2023-06-23 6,630.35 6,683.19 6,562.00 6,626.70 0.0M
2023-06-22 6,684.63 6,708.32 6,592.34 6,701.55 0.0M
2023-06-21 6,834.69 6,879.75 6,783.87 6,810.40 0.0M
2023-06-20 6,875.37 6,911.82 6,833.67 6,858.28 0.0M
2023-06-19 6,971.22 6,988.63 6,874.64 6,896.40 0.0M
2023-06-16 6,896.49 7,069.19 6,869.51 7,040.54 0.0M
2023-06-15 6,883.92 6,899.98 6,773.02 6,857.31 0.0M
2023-06-14 6,858.38 6,986.41 6,853.71 6,929.11 0.0M
2023-06-13 6,857.84 6,890.95 6,771.97 6,858.75 0.0M
2023-06-12 6,783.32 6,845.04 6,760.44 6,783.70 0.0M
2023-06-09 6,741.84 6,757.81 6,656.75 6,708.67 0.0M
2023-06-08 6,677.91 6,752.10 6,655.55 6,726.09 0.0M
2023-06-07 6,682.28 6,736.86 6,631.51 6,690.74 0.0M
2023-06-06 6,666.93 6,722.16 6,640.88 6,702.90 0.0M
2023-06-05 6,861.75 6,861.75 6,671.66 6,685.78 0.0M
2023-06-02 6,648.80 6,825.74 6,644.22 6,812.30 0.0M
2023-06-01 6,567.29 6,626.21 6,477.77 6,563.70 0.0M
2023-05-31 6,563.10 6,654.09 6,465.39 6,493.45 0.0M
2023-05-30 6,831.30 6,862.08 6,673.67 6,700.48 0.0M
2023-05-29 6,904.05 6,910.86 6,790.33 6,812.21 0.0M
2023-05-26 6,725.93 6,869.64 6,637.17 6,841.71 0.0M
2023-05-25 6,735.16 6,735.16 6,617.20 6,676.26 0.0M
2023-05-24 6,821.07 6,825.70 6,665.37 6,721.71 0.0M
2023-05-23 7,108.61 7,112.79 6,958.61 6,958.61 0.0M
2023-05-22 7,127.89 7,176.33 7,098.89 7,147.36 0.0M
2023-05-19 7,087.93 7,189.69 7,076.92 7,129.90 0.0M
2023-05-18 7,033.73 7,110.89 7,006.73 7,045.28 0.0M
2023-05-17 6,956.71 6,956.71 6,956.71 6,956.71 0.0M
2023-05-16 6,940.87 7,002.49 6,908.78 6,961.89 0.0M
2023-05-15 7,032.81 7,055.85 6,947.26 6,985.50 0.0M
2023-05-12 6,978.76 7,059.76 6,932.32 6,968.34 0.0M
2023-05-11 6,910.46 7,010.04 6,817.79 6,907.10 0.0M
2023-05-10 6,948.85 6,972.67 6,825.12 6,869.29 0.0M
2023-05-09 6,970.85 6,980.05 6,864.62 6,937.34 0.0M
2023-05-08 6,964.20 7,017.49 6,942.25 6,988.41 0.0M
2023-05-05 6,866.13 6,957.73 6,804.42 6,949.11 0.0M
2023-05-04 6,855.17 6,876.81 6,733.58 6,779.47 0.0M
2023-05-03 6,910.05 6,975.79 6,882.68 6,897.55 0.0M
2023-05-02 7,014.26 7,087.95 6,839.50 6,856.73 0.0M
2023-04-28 7,070.66 7,082.72 6,891.59 7,057.29 0.0M
2023-04-27 6,959.19 7,066.23 6,952.75 7,022.37 0.0M
2023-04-26 7,047.05 7,069.02 6,917.01 6,990.80 0.0M
2023-04-25 7,095.34 7,120.93 7,050.29 7,101.87 0.0M
2023-04-24 7,088.01 7,155.07 7,088.01 7,141.15 0.0M
2023-04-21 7,076.76 7,124.46 7,014.67 7,124.46 0.0M
2023-04-20 7,057.13 7,065.35 6,991.99 7,051.56 0.0M
2023-04-19 7,036.93 7,090.06 7,005.58 7,072.27 0.0M
2023-04-18 6,997.48 7,091.18 6,997.48 7,043.31 0.0M
2023-04-17 7,047.40 7,078.43 6,977.73 6,977.93 0.0M
2023-04-14 6,984.76 7,045.39 6,967.41 7,019.76 0.0M
2023-04-13 6,893.07 6,957.06 6,893.07 6,948.31 0.0M
2023-04-12 6,794.54 6,917.27 6,763.30 6,794.78 0.0M
2023-04-11 6,767.65 6,807.52 6,746.38 6,783.14 0.0M
2023-04-06 6,673.67 6,702.35 6,644.65 6,666.72 0.0M
2023-04-05 6,713.51 6,730.62 6,622.78 6,651.93 0.0M
2023-04-04 6,761.14 6,804.60 6,703.96 6,704.84 0.0M
2023-04-03 6,699.47 6,737.15 6,682.98 6,707.24 0.0M
2023-03-31 6,573.55 6,701.09 6,562.04 6,666.05 0.0M
2023-03-30 6,487.27 6,611.88 6,487.27 6,560.00 0.0M
2023-03-29 6,342.98 6,449.16 6,314.89 6,424.00 0.0M
2023-03-28 6,351.51 6,367.19 6,211.70 6,250.56 0.0M
2023-03-27 6,277.47 6,305.51 6,164.94 6,233.37 0.0M
2023-03-24 6,290.07 6,290.96 6,015.28 6,124.63 0.0M
2023-03-23 6,345.90 6,345.90 6,345.90 6,345.90 0.0M
2023-03-22 6,286.31 6,378.95 6,241.86 6,331.90 0.0M
2023-03-21 6,245.13 6,352.03 6,236.07 6,286.79 0.0M
2023-03-20 5,920.01 6,176.36 5,739.73 6,113.30 0.0M
2023-03-17 6,244.06 6,276.65 5,911.37 5,963.23 0.0M
2023-03-16 6,073.71 6,203.39 5,883.47 6,138.99 0.0M
2023-03-15 6,322.18 6,322.18 5,856.63 5,899.50 0.0M
2023-03-14 6,158.94 6,392.04 6,090.32 6,355.35 0.0M
2023-03-13 6,488.75 6,488.75 6,070.83 6,128.40 0.0M
2023-03-10 6,506.80 6,506.80 6,506.80 6,506.80 0.0M
2023-03-09 6,684.01 6,712.90 6,604.68 6,681.17 0.0M
2023-03-08 6,663.38 6,737.97 6,663.38 6,697.90 0.0M
2023-03-07 6,755.54 6,833.18 6,719.33 6,724.99 0.0M
2023-03-06 6,810.97 6,839.24 6,745.33 6,787.97 0.0M
2023-03-03 6,680.35 6,761.43 6,670.64 6,743.37 0.0M
2023-03-02 6,432.72 6,631.22 6,420.51 6,627.58 0.0M
2023-03-01 6,619.62 6,706.70 6,510.75 6,537.73 0.0M
2023-02-28 6,573.14 6,690.62 6,565.70 6,599.36 0.0M
2023-02-27 6,555.83 6,701.37 6,555.83 6,650.20 0.0M
2023-02-24 6,772.71 6,784.26 6,457.04 6,457.04 0.0M
2023-02-23 6,680.40 6,769.20 6,666.50 6,695.73 0.0M
2023-02-22 6,632.38 6,678.68 6,539.39 6,663.03 0.0M
2023-02-21 6,701.38 6,743.14 6,556.93 6,680.69 0.0M
2023-02-20 6,777.70 6,781.74 6,699.61 6,730.64 0.0M
2023-02-17 6,686.06 6,790.84 6,606.13 6,753.48 0.0M
2023-02-16 6,751.67 6,826.55 6,714.11 6,787.95 0.0M
2023-02-15 6,499.35 6,701.49 6,488.34 6,669.13 0.0M
2023-02-14 6,533.16 6,616.49 6,495.64 6,512.42 0.0M
2023-02-13 6,394.38 6,513.04 6,379.07 6,503.47 0.0M
2023-02-10 6,428.31 6,459.83 6,264.88 6,364.07 0.0M
2023-02-09 6,454.54 6,536.99 6,454.54 6,470.09 0.0M
2023-02-08 6,458.57 6,475.15 6,348.24 6,348.24 0.0M
2023-02-07 6,395.10 6,410.61 6,328.28 6,370.99 0.0M
2023-02-06 6,461.19 6,470.79 6,320.80 6,379.85 0.0M
2023-02-03 6,381.37 6,556.55 6,340.09 6,556.55 0.0M
2023-02-02 6,335.61 6,468.06 6,281.29 6,435.38 0.0M
2023-02-01 6,295.49 6,336.35 6,246.51 6,277.58 0.0M
2023-01-31 6,274.36 6,298.99 6,186.36 6,287.36 0.0M
2023-01-30 6,237.59 6,325.54 6,196.14 6,287.00 0.0M
2023-01-27 6,294.27 6,351.23 6,253.73 6,315.17 0.0M
2023-01-26 6,311.81 6,351.42 6,281.62 6,313.37 0.0M
2023-01-25 6,246.31 6,269.35 6,143.95 6,221.67 0.0M
2023-01-24 6,238.22 6,258.77 6,164.78 6,233.70 0.0M
2023-01-23 6,171.48 6,223.43 6,125.14 6,201.50 0.0M
2023-01-20 6,139.75 6,174.17 6,086.07 6,139.34 0.0M
2023-01-19 6,233.02 6,248.14 6,053.62 6,062.74 0.0M
2023-01-18 6,279.59 6,353.47 6,277.52 6,296.96 0.0M
2023-01-17 6,215.08 6,335.31 6,186.64 6,286.25 0.0M
2023-01-16 6,214.72 6,243.00 6,179.18 6,226.76 0.0M
2023-01-13 6,130.93 6,211.88 6,110.41 6,190.31 0.0M
2023-01-12 6,057.68 6,176.50 6,055.86 6,106.94 0.0M
2023-01-11 5,940.02 6,056.56 5,932.45 6,017.79 0.0M
2023-01-10 5,945.52 5,951.47 5,882.74 5,923.19 0.0M
2023-01-09 5,910.96 6,026.14 5,893.85 5,989.83 0.0M
2023-01-06 5,761.40 5,910.89 5,735.11 5,910.89 0.0M
2023-01-05 5,713.37 5,794.39 5,692.16 5,742.31 0.0M
2023-01-04 5,575.21 5,775.40 5,573.93 5,768.06 0.0M
2023-01-03 5,441.80 5,634.12 5,441.80 5,514.42 0.0M
2023-01-02 5,346.72 5,476.75 5,342.08 5,466.13 0.0M