CAC 40 Leverage x10 NR (CA10L)

CA10L
🏛️ Francia →
645.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 614.19 642.35 614.19 637.11 0.0K
09:05 636.80 636.99 633.36 635.28 0.0K
09:10 635.14 653.31 634.48 647.00 0.0K
09:15 644.84 653.34 640.03 653.34 0.0K
09:20 653.58 653.58 646.53 648.40 0.0K
09:25 646.89 650.32 645.29 648.44 0.0K
09:30 647.37 651.59 646.01 646.38 0.0K
09:35 648.60 654.99 648.60 650.88 0.0K
09:40 651.38 654.11 651.22 653.41 0.0K
09:45 654.11 656.67 654.11 655.00 0.0K
09:50 653.88 655.68 653.18 654.96 0.0K
09:55 654.89 656.09 653.67 654.78 0.0K
10:00 655.19 659.40 654.47 657.87 0.0K
10:05 657.92 665.05 656.27 664.02 0.0K
10:10 662.83 665.63 661.79 664.95 0.0K
10:15 664.98 668.67 664.98 666.89 0.0K
10:20 666.73 671.98 666.48 670.62 0.0K
10:25 670.85 672.42 669.94 670.05 0.0K
10:30 669.91 671.54 664.52 664.61 0.0K
10:35 665.01 666.20 662.88 665.62 0.0K
10:40 665.93 668.94 665.93 668.18 0.0K
10:45 668.52 675.44 668.33 674.57 0.0K
10:50 674.58 676.28 671.43 673.87 0.0K
10:55 674.13 674.13 671.62 671.62 0.0K
11:00 671.22 671.76 665.23 665.56 0.0K
11:05 666.42 669.80 664.05 669.00 0.0K
11:10 669.09 670.92 668.71 670.72 0.0K
11:15 670.84 670.84 668.64 669.65 0.0K
11:20 669.26 671.10 668.69 668.69 0.0K
11:25 667.88 669.72 667.59 667.99 0.0K
11:30 667.52 667.77 666.25 666.29 0.0K
11:35 666.32 668.54 664.46 668.54 0.0K
11:40 669.29 669.63 667.91 669.63 0.0K
11:45 669.69 669.84 666.58 667.66 0.0K
11:50 667.67 668.27 666.86 667.41 0.0K
11:55 666.27 668.00 666.27 667.72 0.0K
12:00 667.84 667.84 664.86 665.18 0.0K
12:05 665.16 666.01 659.40 659.68 0.0K
12:10 660.06 660.81 657.17 657.61 0.0K
12:15 657.79 657.98 656.03 657.44 0.0K
12:20 656.88 656.88 653.33 654.31 0.0K
12:25 654.45 654.72 652.69 652.69 0.0K
12:30 651.85 651.85 648.82 650.70 0.0K
12:35 650.65 651.21 649.82 650.16 0.0K
12:40 650.02 650.78 646.98 649.13 0.0K
12:45 650.01 650.72 649.11 650.50 0.0K
12:50 650.81 653.26 650.81 653.26 0.0K
12:55 653.27 656.10 653.09 655.92 0.0K
13:00 656.35 657.51 655.42 657.19 0.0K
13:05 657.13 657.26 654.72 655.65 0.0K
13:10 655.81 658.40 655.81 657.75 0.0K
13:15 657.89 658.20 653.01 653.26 0.0K
13:20 653.36 655.42 653.36 654.22 0.0K
13:25 654.25 654.51 650.74 652.58 0.0K
13:30 652.73 655.77 651.93 654.83 0.0K
13:35 655.09 655.09 652.26 653.06 0.0K
13:40 653.27 658.25 653.27 658.25 0.0K
13:45 658.81 664.31 658.13 663.51 0.0K
13:50 663.95 664.52 662.18 664.15 0.0K
13:55 663.73 666.26 663.73 666.02 0.0K
14:00 666.30 668.37 666.30 667.40 0.0K
14:05 666.94 666.98 665.80 666.66 0.0K
14:10 666.34 667.43 664.94 665.74 0.0K
14:15 665.84 668.76 665.84 666.06 0.0K
14:20 666.08 669.48 666.08 669.24 0.0K
14:25 669.29 669.78 667.93 669.10 0.0K
14:30 668.95 670.81 667.73 670.81 0.0K
14:35 670.75 671.91 669.37 670.43 0.0K
14:40 670.06 672.75 669.65 671.73 0.0K
14:45 671.90 672.53 670.77 671.80 0.0K
14:50 672.95 675.16 672.36 675.16 0.0K
14:55 675.30 675.37 673.49 675.16 0.0K
15:00 675.25 675.27 672.49 672.56 0.0K
15:05 672.25 672.59 670.16 671.89 0.0K
15:10 672.34 673.21 668.76 668.76 0.0K
15:15 669.15 671.25 668.09 668.70 0.0K
15:20 667.51 672.36 667.51 671.70 0.0K
15:25 671.52 671.52 668.23 668.23 0.0K
15:30 668.23 672.36 666.90 670.71 0.0K
15:35 670.68 677.39 670.68 675.10 0.0K
15:40 675.00 678.81 674.89 676.32 0.0K
15:45 675.42 679.65 675.42 678.61 0.0K
15:50 678.28 681.50 677.35 679.76 0.0K
15:55 679.77 681.86 678.50 680.60 0.0K
16:00 681.37 681.37 673.42 674.03 0.0K
16:05 673.68 675.77 672.63 674.19 0.0K
16:10 674.00 676.71 673.18 675.96 0.0K
16:15 676.10 678.01 674.33 677.77 0.0K
16:20 677.59 679.18 675.34 677.76 0.0K
16:25 677.84 679.13 676.37 676.89 0.0K
16:30 677.59 677.87 674.61 674.69 0.0K
16:35 674.54 676.15 674.23 676.15 0.0K
16:40 675.90 679.57 675.90 678.57 0.0K
16:45 678.54 680.20 677.70 680.17 0.0K
16:50 680.10 680.74 675.50 676.32 0.0K
16:55 676.35 677.31 674.75 676.29 0.0K
17:00 675.39 675.39 666.81 666.81 0.0K
17:05 667.91 670.53 663.28 663.28 0.0K
17:10 662.93 663.15 660.69 661.57 0.0K
17:15 661.82 662.34 658.49 658.49 0.0K
17:20 659.05 663.21 659.04 663.21 0.0K
17:25 663.74 663.74 657.29 658.72 0.0K
17:30 659.38 659.38 659.35 659.35 0.0K
17:35 659.35 659.35 645.00 645.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 609.53 649.20 608.90 645.80 0.0M
2025-09-25 584.88 601.79 555.31 582.90 0.0M
2025-09-24 643.99 645.09 593.86 608.12 0.0M
2025-09-22 626.76 628.75 589.19 612.55 0.0M
2025-09-19 648.32 698.20 632.11 632.37 0.0M
2025-09-18 609.54 657.75 606.08 633.54 0.0M
2025-09-17 625.64 629.57 575.87 583.21 0.0M
2025-09-16 669.70 680.34 601.75 607.84 0.0M
2025-09-15 636.95 705.51 633.58 675.55 0.0M
2025-09-12 624.12 633.59 575.34 619.80 0.0M
2025-09-11 587.97 637.15 581.93 618.79 0.0M
2025-09-10 582.67 618.30 565.35 573.17 0.0M
2025-09-09 565.89 595.10 550.86 564.79 0.0M
2025-09-08 535.83 561.65 519.40 554.66 0.0M
2025-09-05 549.21 554.78 497.89 515.20 0.0M
2025-09-04 533.99 552.56 516.64 532.18 0.0M
2025-09-03 533.99 558.46 515.42 547.23 0.0M
2025-09-02 558.11 562.80 500.07 504.37 0.0M
2025-09-01 554.40 568.28 535.36 542.43 0.0M
2025-08-29 570.33 586.04 539.61 540.53 0.0M
2025-08-28 591.07 637.09 564.81 585.09 0.0M
2025-08-27 553.42 586.72 543.22 571.63 0.0M
2025-08-26 561.53 580.87 512.46 547.70 0.0M
2025-08-25 758.86 761.95 653.94 660.21 0.0M
2025-08-22 742.37 812.99 742.37 786.52 0.0M
2025-08-21 789.24 789.24 729.31 756.99 0.0M
2025-08-20 768.04 823.32 750.93 791.95 0.0M
2025-08-19 722.13 805.39 720.35 798.44 0.0M
2025-08-18 755.94 755.94 687.16 712.91 0.0M
2025-08-15 745.82 770.28 727.35 751.54 0.0M
2025-08-14 664.91 705.31 661.20 704.39 0.0M
2025-08-13 626.89 661.92 622.04 650.29 0.0M
2025-08-12 592.90 614.65 572.36 610.06 0.0M
2025-08-11 621.15 621.15 566.48 569.75 0.0M
2025-08-08 598.55 626.66 581.20 605.55 0.0M
2025-08-07 540.35 600.06 536.05 580.51 0.0M
2025-08-06 545.60 554.63 519.73 529.30 0.0M
2025-08-05 554.05 554.05 512.85 520.05 0.0M
2025-08-04 496.95 528.40 489.97 527.92 0.0M
2025-08-01 586.92 599.72 454.30 474.71 0.0M
2025-07-31 770.33 799.06 669.64 669.64 0.0M
2025-07-30 750.98 813.79 748.28 756.67 0.0M
2025-07-29 732.41 813.23 730.51 752.69 0.0M
2025-07-28 818.25 824.98 696.31 702.23 0.0M
2025-07-25 686.99 750.62 665.83 735.08 0.0M
2025-07-24 773.34 796.92 700.37 720.46 0.0M
2025-07-23 742.52 768.27 722.37 751.66 0.0M
2025-07-22 688.16 695.09 644.20 660.29 0.0M
2025-07-21 735.45 747.64 671.55 709.65 0.0M
2025-07-18 766.65 781.29 726.63 733.81 0.0M
2025-07-17 710.38 733.59 701.21 733.59 0.0M
2025-07-16 665.90 699.61 649.87 649.87 0.0M
2025-07-15 737.85 754.69 689.28 689.41 0.0M
2025-07-14 696.28 731.33 687.77 729.00 0.0M
2025-07-11 796.70 804.94 735.25 750.49 0.0M
2025-07-10 835.10 866.48 810.69 827.34 0.0M
2025-07-09 731.92 811.11 724.09 803.53 0.0M
2025-07-08 682.84 707.07 642.11 702.79 0.0M
2025-07-07 649.76 672.10 631.27 665.88 0.0M
2025-07-04 659.71 659.71 608.91 644.19 0.0M
2025-07-03 704.64 708.26 663.83 696.96 0.0M
2025-07-02 660.62 709.17 631.62 683.09 0.0M
2025-07-01 631.59 632.49 581.17 621.89 0.0M
2025-06-30 662.66 662.66 617.61 621.90 0.0M
2025-06-27 587.80 644.49 584.77 644.45 0.0M
2025-06-26 569.22 574.64 529.32 547.51 0.0M
2025-06-25 604.71 626.62 547.68 548.43 0.0M
2025-06-24 622.80 638.91 586.95 593.85 0.0M
2025-06-23 547.57 584.22 513.60 538.16 0.0M
2025-06-20 584.20 613.22 568.68 578.69 0.0M
2025-06-19 595.83 606.80 552.08 552.52 0.0M
2025-06-18 659.09 678.51 619.64 632.36 0.0M
2025-06-17 659.47 673.76 622.51 656.31 0.0M
2025-06-16 679.90 733.73 678.42 710.40 0.0M
2025-06-13 647.99 689.51 637.11 661.92 0.0M
2025-06-12 715.65 756.64 674.34 738.86 0.0M
2025-06-11 784.58 813.69 749.72 749.73 0.0M
2025-06-10 759.16 789.44 744.35 778.57 0.0M
2025-06-09 770.19 786.59 746.00 765.43 0.0M
2025-06-06 767.12 786.82 742.66 776.91 0.0M
2025-06-05 783.92 820.75 734.44 763.07 0.0M
2025-06-04 768.76 814.64 753.82 777.91 0.0M
2025-06-03 728.83 740.93 680.11 739.48 0.0M
2025-06-02 691.91 719.51 647.97 712.81 0.0M
2025-05-30 750.49 784.78 723.58 727.13 0.0M
2025-05-29 837.83 840.53 752.92 752.92 0.0M
2025-05-28 797.82 826.69 759.14 759.70 0.0M
2025-05-27 789.24 829.85 780.10 799.72 0.0M
2025-05-26 802.58 809.16 772.13 798.01 0.0M
2025-05-23 860.50 873.32 584.18 706.95 0.0M
2025-05-22 854.60 872.84 782.29 847.62 0.0M
2025-05-21 904.44 924.30 856.68 900.61 0.0M
2025-05-20 888.08 949.16 864.60 934.92 0.0M
2025-05-19 836.01 867.73 804.16 867.73 0.0M
2025-05-16 835.25 877.20 815.34 847.44 0.0M
2025-05-15 765.40 813.53 758.86 813.53 0.0M
2025-05-14 837.67 840.16 763.69 796.66 0.0M
2025-05-13 804.70 842.22 800.83 836.53 0.0M
2025-05-12 760.27 831.98 746.49 805.05 0.0M
2025-05-09 684.77 714.53 677.26 694.73 0.0M
2025-05-08 623.92 673.18 615.21 653.27 0.0M
2025-05-07 633.51 642.59 586.79 598.34 0.0M
2025-05-06 695.56 698.40 611.37 654.79 0.0M
2025-05-05 689.48 700.17 669.34 682.61 0.0M
2025-05-02 652.69 704.84 629.62 697.77 0.0M
2025-04-30 561.51 577.71 508.22 566.67 0.0M
2025-04-29 551.81 563.61 523.47 539.86 0.0M
2025-04-28 546.62 584.64 546.62 553.27 0.0M
2025-04-25 547.18 553.81 520.39 527.81 0.0M
2025-04-24 464.77 502.78 440.90 499.83 0.0M
2025-04-23 440.31 521.75 440.31 482.97 0.0M
2025-04-22 377.21 398.46 343.42 398.46 0.0M
2025-04-17 384.75 395.15 355.59 370.72 0.0M
2025-04-16 365.67 395.89 348.00 394.74 0.0M
2025-04-15 357.44 402.46 350.17 397.96 0.0M
2025-04-14 352.12 381.68 346.08 366.80 0.0M
2025-04-11 334.30 339.89 255.33 297.03 0.0M
2025-04-10 361.41 389.30 306.36 306.36 0.0M
2025-04-09 240.09 286.44 188.38 221.59 0.0M
2025-04-08 308.50 363.92 275.87 333.24 0.0M
2025-04-07 180.47 519.47 152.26 266.70 0.0M
2025-04-04 832.96 839.70 442.26 513.04 0.0M
2025-04-03 1,049.94 1,137.25 871.61 895.49 0.0M
2025-04-02 1,325.37 1,340.33 1,224.74 1,339.21 0.0M
2025-04-01 1,308.94 1,383.31 1,272.80 1,370.65 0.0M
2025-03-31 1,344.61 1,350.25 1,166.90 1,235.64 0.0M
2025-03-28 1,539.06 1,592.29 1,428.08 1,471.72 0.0M
2025-03-27 1,577.82 1,678.37 1,489.16 1,623.22 0.0M
2025-03-26 1,922.37 1,934.42 1,698.14 1,710.80 0.0M
2025-03-25 1,739.43 1,950.36 1,739.43 1,878.78 0.0M
2025-03-24 1,876.18 1,896.80 1,654.04 1,697.42 0.0M
2025-03-21 1,789.78 1,819.91 1,669.84 1,745.29 0.0M
2025-03-20 2,040.89 2,049.49 1,783.87 1,864.63 0.0M
2025-03-19 1,902.23 2,085.71 1,883.40 2,060.90 0.0M
2025-03-18 1,895.98 1,985.18 1,873.87 1,927.08 0.0M
2025-03-17 1,749.84 1,865.55 1,698.84 1,836.02 0.0M
2025-03-14 1,535.45 1,772.51 1,521.02 1,740.49 0.0M
2025-03-13 1,658.99 1,761.69 1,541.78 1,564.09 0.0M
2025-03-12 1,705.46 1,836.98 1,571.43 1,671.51 0.0M
2025-03-11 1,918.49 1,961.89 1,532.13 1,579.13 0.0M
2025-03-10 2,100.65 2,133.80 1,799.04 1,819.42 0.0M
2025-03-07 2,119.33 2,159.06 1,856.76 2,004.55 0.0M
2025-03-06 2,288.89 2,297.44 1,965.30 2,213.78 0.0M
2025-03-05 2,153.16 2,317.95 2,101.81 2,152.40 0.0M
2025-03-04 2,041.71 2,108.16 1,731.93 1,862.56 0.0M
2025-03-03 2,133.31 2,437.64 2,001.85 2,287.75 0.0M
2025-02-28 1,904.69 2,067.82 1,865.54 2,067.82 0.0M
2025-02-27 2,050.87 2,137.34 1,902.63 2,046.34 0.0M
2025-02-26 2,060.98 2,218.64 2,012.69 2,157.61 0.0M
2025-02-25 1,971.78 2,077.19 1,915.98 1,935.80 0.0M
2025-02-24 2,167.91 2,199.91 1,965.44 2,037.85 0.0M
2025-02-21 2,172.62 2,281.15 2,142.92 2,215.36 0.0M
2025-02-20 2,180.28 2,263.38 2,093.47 2,133.07 0.0M
2025-02-19 2,379.12 2,388.72 2,064.50 2,103.42 0.0M
2025-02-18 2,382.36 2,436.96 2,252.14 2,384.12 0.0M
2025-02-17 2,314.30 2,364.13 2,270.85 2,336.15 0.0M
2025-02-14 2,271.59 2,405.85 2,244.07 2,310.32 0.0M
2025-02-13 2,165.59 2,301.33 2,093.00 2,271.87 0.0M
2025-02-12 1,967.80 2,034.18 1,833.56 1,974.05 0.0M
2025-02-11 1,905.78 1,962.94 1,864.79 1,943.34 0.0M
2025-02-10 1,891.15 1,891.15 1,891.15 1,891.15 0.0M
2025-02-07 1,879.72 1,947.62 1,775.53 1,819.46 0.0M
2025-02-06 1,715.27 1,939.24 1,690.07 1,903.09 0.0M
2025-02-05 1,653.89 1,680.24 1,588.80 1,660.48 0.0M
2025-02-04 1,620.26 1,711.71 1,494.45 1,693.36 0.0M
2025-02-03 1,434.07 1,636.95 1,434.07 1,590.42 0.0M
2025-01-31 1,821.48 1,916.12 1,763.60 1,811.87 0.0M
2025-01-30 1,716.13 1,815.32 1,683.36 1,794.03 0.0M
2025-01-29 1,655.21 1,691.61 1,599.17 1,650.38 0.0M
2025-01-28 1,709.67 1,831.64 1,665.35 1,705.51 0.0M
2025-01-27 1,653.24 1,776.69 1,588.76 1,727.01 0.0M
2025-01-24 1,846.09 1,910.57 1,728.80 1,778.51 0.0M
2025-01-23 1,620.50 1,713.33 1,575.79 1,704.30 0.0M
2025-01-22 1,491.07 1,663.12 1,473.44 1,593.33 0.0M
2025-01-21 1,384.41 1,475.81 1,363.83 1,468.91 0.0M
2025-01-20 1,382.01 1,459.85 1,355.78 1,402.13 0.0M
2025-01-17 1,323.22 1,400.21 1,296.77 1,363.42 0.0M
2025-01-16 1,182.94 1,242.37 1,150.20 1,242.37 0.0M
2025-01-15 988.70 1,075.93 947.73 1,023.83 0.0M
2025-01-14 1,032.77 1,055.60 958.60 958.82 0.0M
2025-01-13 941.10 960.64 867.01 939.89 0.0M
2025-01-10 1,061.98 1,098.87 952.59 971.53 0.0M
2025-01-09 962.67 1,074.54 951.85 1,055.88 0.0M
2025-01-08 1,057.60 1,068.03 926.57 1,005.61 0.0M
2025-01-07 1,007.58 1,095.86 962.78 1,058.66 0.0M
2025-01-06 851.97 1,010.72 841.97 1,000.78 0.0M
2025-01-03 956.99 956.99 803.73 818.92 0.0M
2025-01-02 940.84 972.70 826.92 965.33 0.0M