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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,889.22 2,973.78 2,828.19 2,872.78 0.0M
2023-12-28 3,069.54 3,078.43 2,831.77 2,845.44 0.0M
2023-12-27 3,029.65 3,118.32 2,948.95 2,993.42 0.0M
2023-12-22 2,965.67 3,077.11 2,951.73 2,996.91 0.0M
2023-12-21 2,952.75 3,024.32 2,874.10 3,010.25 0.0M
2023-12-20 3,109.24 3,147.83 2,937.31 3,061.97 0.0M
2023-12-19 2,973.93 3,054.04 2,944.14 3,030.02 0.0M
2023-12-18 2,987.08 3,058.61 2,924.66 3,010.00 0.0M
2023-12-15 3,179.79 3,313.91 3,098.23 3,135.42 0.0M
2023-12-14 3,247.89 3,353.15 2,944.13 3,053.68 0.0M
2023-12-13 2,927.98 3,072.72 2,878.07 2,885.62 0.0M
2023-12-12 2,990.82 3,089.87 2,933.04 2,936.63 0.0M
2023-12-11 2,904.81 3,003.34 2,879.23 2,971.10 0.0M
2023-12-08 2,590.09 2,949.37 2,579.52 2,883.76 0.0M
2023-12-07 2,537.05 2,579.12 2,505.09 2,549.89 0.0M
2023-12-06 2,461.19 2,640.58 2,411.26 2,578.41 0.0M
2023-12-05 2,215.89 2,438.37 2,215.89 2,420.35 0.0M
2023-12-04 2,252.10 2,322.08 2,195.85 2,254.56 0.0M
2023-12-01 2,255.31 2,325.89 2,185.71 2,283.93 0.0M
2023-11-30 2,084.55 2,211.13 2,022.66 2,180.66 0.0M
2023-11-29 1,987.63 2,140.82 1,987.63 2,060.50 0.0M
2023-11-28 1,958.94 2,023.42 1,909.75 2,013.91 0.0M
2023-11-27 2,140.28 2,183.73 2,059.32 2,059.56 0.0M
2023-11-24 2,095.18 2,160.96 2,076.51 2,146.57 0.0M
2023-11-23 2,090.26 2,121.19 2,060.16 2,100.67 0.0M
2023-11-22 2,030.36 2,091.80 2,008.05 2,054.13 0.0M
2023-11-21 1,975.32 2,022.78 1,928.85 1,970.88 0.0M
2023-11-20 2,009.24 2,076.80 1,991.67 2,021.71 0.0M
2023-11-17 1,897.12 2,021.21 1,897.12 1,991.98 0.0M
2023-11-16 1,922.57 1,939.65 1,826.91 1,826.91 0.0M
2023-11-15 1,953.06 2,033.27 1,911.92 1,939.77 0.0M
2023-11-14 1,676.99 1,930.55 1,641.08 1,879.12 0.0M
2023-11-13 1,609.31 1,683.91 1,578.33 1,647.31 0.0M
2023-11-10 1,641.70 1,650.85 1,463.78 1,558.30 0.0M
2023-11-09 1,572.61 1,746.16 1,532.20 1,726.63 0.0M
2023-11-08 1,380.61 1,623.06 1,379.03 1,552.73 0.0M
2023-11-07 1,420.81 1,509.66 1,406.15 1,454.45 0.0M
2023-11-06 1,634.25 1,642.17 1,498.69 1,515.42 0.0M
2023-11-03 1,682.22 1,687.22 1,595.37 1,596.84 0.0M
2023-11-02 1,491.49 1,701.76 1,472.38 1,628.95 0.0M
2023-11-01 1,341.86 1,417.74 1,265.50 1,376.14 0.0M
2023-10-31 1,211.47 1,320.03 1,195.72 1,289.49 0.0M
2023-10-30 1,188.64 1,234.71 1,159.91 1,185.48 0.0M
2023-10-27 1,337.69 1,337.69 1,118.75 1,139.21 0.0M
2023-10-26 1,213.75 1,372.08 1,194.24 1,319.85 0.0M
2023-10-25 1,266.01 1,396.62 1,240.49 1,373.11 0.0M
2023-10-24 1,280.75 1,361.24 1,223.58 1,333.06 0.0M
2023-10-23 1,202.08 1,264.63 1,120.48 1,255.23 0.0M
2023-10-20 1,268.00 1,330.53 1,198.68 1,198.68 0.0M
2023-10-19 1,407.96 1,451.73 1,316.34 1,415.12 0.0M
2023-10-18 1,644.32 1,701.19 1,485.38 1,513.63 0.0M
2023-10-17 1,634.75 1,716.83 1,522.72 1,666.35 0.0M
2023-10-16 1,667.80 1,710.46 1,514.22 1,650.39 0.0M
2023-10-13 1,860.39 1,891.47 1,594.18 1,612.40 0.0M
2023-10-12 2,077.37 2,095.75 1,862.57 1,881.87 0.0M
2023-10-11 1,839.72 2,057.87 1,809.40 1,957.08 0.0M
2023-10-10 1,864.37 2,068.82 1,859.09 2,048.46 0.0M
2023-10-09 1,758.59 1,800.76 1,601.75 1,707.29 0.0M
2023-10-06 1,721.66 1,822.56 1,625.27 1,812.35 0.0M
2023-10-05 1,694.16 1,731.48 1,600.37 1,666.64 0.0M
2023-10-04 1,576.07 1,794.09 1,548.95 1,664.72 0.0M
2023-10-03 1,757.89 1,873.02 1,647.79 1,667.19 0.0M
2023-10-02 2,131.93 2,226.83 1,761.89 1,855.80 0.0M
2023-09-29 2,103.34 2,251.44 2,054.78 2,054.78 0.0M
2023-09-28 1,875.20 2,006.72 1,807.07 2,003.85 0.0M
2023-09-27 1,883.41 1,979.80 1,837.08 1,887.16 0.0M
2023-09-26 1,923.26 1,956.49 1,780.41 1,895.08 0.0M
2023-09-25 2,143.77 2,276.49 1,927.90 2,039.95 0.0M
2023-09-22 2,147.83 2,298.46 2,070.72 2,236.53 0.0M
2023-09-21 2,478.94 2,545.83 2,277.05 2,332.96 0.0M
2023-09-20 2,594.45 2,851.68 2,574.42 2,778.72 0.0M
2023-09-19 2,473.59 2,671.13 2,462.41 2,586.79 0.0M
2023-09-18 2,882.10 2,882.10 2,482.34 2,568.15 0.0M
2023-09-15 3,002.04 3,204.23 2,945.86 2,992.71 0.0M
2023-09-14 2,419.70 2,783.83 2,311.59 2,733.00 0.0M
2023-09-13 2,451.24 2,538.34 2,309.47 2,444.00 0.0M
2023-09-12 2,690.47 2,718.92 2,513.94 2,553.18 0.0M
2023-09-11 2,637.98 2,781.49 2,561.87 2,648.10 0.0M
2023-09-08 2,455.69 2,544.53 2,180.08 2,524.64 0.0M
2023-09-07 2,279.81 2,526.32 2,279.81 2,379.24 0.0M
2023-09-06 2,458.38 2,472.85 2,284.70 2,374.90 0.0M
2023-09-05 2,544.27 2,718.63 2,332.07 2,594.19 0.0M
2023-09-04 2,887.75 2,988.94 2,641.69 2,688.32 0.0M
2023-09-01 2,815.67 3,001.06 2,752.95 2,761.64 0.0M
2023-08-31 3,072.86 3,131.91 2,841.76 2,841.76 0.0M
2023-08-30 3,174.40 3,213.75 2,861.64 3,041.70 0.0M
2023-08-29 2,972.39 3,101.16 2,880.77 3,082.43 0.0M
2023-08-28 2,785.14 2,948.26 2,668.64 2,892.80 0.0M
2023-08-25 2,458.50 2,765.12 2,448.85 2,563.01 0.0M
2023-08-24 2,858.29 2,983.50 2,497.33 2,512.71 0.0M
2023-08-23 2,701.94 2,806.97 2,550.65 2,632.06 0.0M
2023-08-22 2,566.58 2,794.80 2,552.30 2,613.87 0.0M
2023-08-21 2,360.48 2,671.45 2,360.48 2,469.34 0.0M
2023-08-18 2,361.05 2,394.36 2,120.22 2,364.15 0.0M
2023-08-17 2,600.89 2,723.77 2,430.20 2,461.04 0.0M
2023-08-16 2,669.20 2,875.11 2,649.48 2,720.37 0.0M
2023-08-15 3,119.36 3,130.63 2,620.06 2,751.25 0.0M
2023-08-14 3,003.84 3,192.60 2,932.50 3,096.07 0.0M
2023-08-11 3,310.12 3,384.63 2,962.75 3,068.77 0.0M
2023-08-10 3,263.43 3,642.74 3,245.26 3,513.77 0.0M
2023-08-09 3,165.22 3,284.08 3,033.66 3,051.67 0.0M
2023-08-08 2,855.05 3,083.65 2,637.62 2,848.41 0.0M
2023-08-07 2,939.17 3,105.70 2,852.03 3,061.73 0.0M
2023-08-04 2,941.11 3,082.77 2,773.71 3,050.98 0.0M
2023-08-03 2,821.64 2,887.41 2,642.34 2,840.35 0.0M
2023-08-02 3,062.49 3,365.92 2,940.72 3,062.18 0.0M
2023-08-01 3,891.01 4,005.55 3,491.66 3,506.79 0.0M
2023-07-31 3,870.95 4,146.97 3,827.92 3,999.59 0.0M
2023-07-28 3,758.54 4,015.63 3,589.28 3,898.96 0.0M
2023-07-27 3,379.51 3,897.07 3,298.91 3,844.59 0.0M
2023-07-26 3,433.75 3,464.75 2,872.44 3,192.16 0.0M
2023-07-25 3,870.32 3,871.52 3,626.88 3,695.80 0.0M
2023-07-24 3,648.61 3,803.24 3,573.34 3,759.19 0.0M
2023-07-21 3,588.27 3,799.94 3,540.28 3,797.36 0.0M
2023-07-20 3,195.67 3,599.74 3,190.25 3,569.23 0.0M
2023-07-19 3,502.29 3,560.50 3,268.23 3,310.30 0.0M
2023-07-18 3,109.42 3,310.75 3,089.53 3,278.51 0.0M
2023-07-17 3,271.07 3,359.82 3,050.85 3,162.00 0.0M
2023-07-14 3,472.42 3,709.74 3,472.42 3,571.83 0.0M
2023-07-13 3,444.88 3,732.76 3,394.01 3,552.18 0.0M
2023-07-12 3,012.29 3,445.83 2,973.70 3,385.40 0.0M
2023-07-11 2,766.99 3,022.04 2,751.96 2,929.52 0.0M
2023-07-10 2,430.06 2,756.00 2,430.06 2,648.90 0.0M
2023-07-07 2,496.81 2,677.29 2,339.50 2,542.09 0.0M
2023-07-06 3,209.20 3,209.72 2,358.56 2,442.25 0.0M
2023-07-05 3,646.39 3,774.09 3,472.11 3,557.46 0.0M
2023-07-04 3,975.85 4,032.30 3,857.83 3,863.52 0.0M
2023-07-03 4,109.53 4,170.53 3,954.62 3,954.62 0.0M
2023-06-30 3,730.13 4,121.30 3,717.39 4,026.33 0.0M
2023-06-29 3,518.70 3,774.00 3,484.79 3,599.68 0.0M
2023-06-28 3,320.26 3,505.42 3,320.26 3,476.78 0.0M
2023-06-27 3,157.33 3,255.00 2,941.27 3,168.98 0.0M
2023-06-26 3,004.59 3,118.79 2,714.44 3,039.59 0.0M
2023-06-23 2,969.06 3,092.84 2,809.69 2,960.51 0.0M
2023-06-22 3,094.56 3,153.74 2,863.13 3,136.94 0.0M
2023-06-21 3,473.56 3,589.89 3,342.24 3,410.79 0.0M
2023-06-20 3,590.89 3,687.28 3,480.59 3,545.68 0.0M
2023-06-19 3,864.05 3,912.54 3,585.25 3,647.85 0.0M
2023-06-16 3,691.77 4,143.78 3,621.69 4,068.90 0.0M
2023-06-15 3,663.26 3,707.20 3,360.30 3,590.55 0.0M
2023-06-14 3,602.34 3,938.72 3,590.64 3,788.21 0.0M
2023-06-13 3,602.36 3,685.78 3,385.62 3,604.67 0.0M
2023-06-12 3,416.01 3,565.21 3,360.68 3,416.92 0.0M
2023-06-09 3,324.85 3,363.55 3,116.89 3,243.79 0.0M
2023-06-08 3,172.20 3,349.63 3,118.42 3,287.57 0.0M
2023-06-07 3,183.72 3,315.33 3,061.21 3,204.13 0.0M
2023-06-06 3,148.68 3,280.89 3,086.88 3,234.67 0.0M
2023-06-05 3,652.81 3,652.81 3,159.94 3,196.55 0.0M
2023-06-02 3,162.24 3,562.95 3,151.74 3,532.51 0.0M
2023-06-01 2,980.74 3,108.74 2,786.15 2,972.95 0.0M
2023-05-31 2,994.89 3,221.62 2,751.75 2,821.39 0.0M
2023-05-30 3,692.23 3,776.21 3,265.57 3,338.37 0.0M
2023-05-29 3,938.66 3,957.27 3,625.55 3,685.50 0.0M
2023-05-26 3,480.73 3,842.05 3,254.91 3,771.81 0.0M
2023-05-25 3,509.37 3,509.37 3,203.61 3,357.09 0.0M
2023-05-24 3,775.11 3,789.00 3,306.03 3,475.91 0.0M
2023-05-23 4,697.90 4,712.18 4,190.31 4,190.84 0.0M
2023-05-22 4,766.65 4,930.27 4,668.66 4,832.39 0.0M
2023-05-19 4,681.72 5,010.00 4,645.53 4,817.11 0.0M
2023-05-18 4,510.33 4,747.27 4,431.22 4,545.82 0.0M
2023-05-17 4,155.62 4,409.56 4,014.60 4,275.25 0.0M
2023-05-16 4,233.05 4,426.36 4,132.54 4,298.87 0.0M
2023-05-15 4,521.62 4,593.28 4,256.02 4,374.42 0.0M
2023-05-12 4,367.14 4,610.68 4,228.10 4,335.83 0.0M
2023-05-11 4,163.14 4,456.21 3,890.37 4,153.24 0.0M
2023-05-10 4,287.25 4,360.54 3,910.22 4,043.35 0.0M
2023-05-09 4,359.94 4,392.20 4,022.28 4,253.45 0.0M
2023-05-08 4,366.78 4,533.39 4,298.19 4,442.48 0.0M
2023-05-05 4,108.18 4,368.97 3,932.71 4,344.57 0.0M
2023-05-04 4,094.54 4,160.74 3,721.95 3,862.62 0.0M
2023-05-03 4,263.24 4,460.14 4,180.30 4,225.80 0.0M
2023-05-02 4,643.13 4,894.74 4,049.32 4,107.27 0.0M
2023-04-28 4,845.91 4,885.65 4,246.21 4,801.13 0.0M
2023-04-27 4,495.60 4,848.04 4,475.77 4,703.50 0.0M
2023-04-26 4,799.41 4,877.51 4,341.80 4,601.20 0.0M
2023-04-25 4,981.20 5,074.12 4,818.81 5,004.89 0.0M
2023-04-24 4,991.48 5,233.44 4,991.48 5,183.22 0.0M
2023-04-21 4,976.09 5,141.56 4,760.62 5,141.56 0.0M
2023-04-20 4,911.56 4,940.99 4,682.83 4,891.98 0.0M
2023-04-19 4,844.31 5,027.88 4,735.83 4,966.42 0.0M
2023-04-18 4,715.26 5,027.86 4,715.26 4,868.02 0.0M
2023-04-17 4,889.19 4,994.20 4,650.93 4,651.70 0.0M
2023-04-14 4,684.66 4,883.07 4,627.52 4,799.68 0.0M
2023-04-13 4,399.61 4,592.75 4,399.61 4,566.44 0.0M
2023-04-12 4,103.47 4,470.92 4,008.81 4,104.18 0.0M
2023-04-11 4,027.09 4,139.21 3,967.44 4,070.66 0.0M
2023-04-06 3,769.09 3,849.16 3,689.71 3,749.72 0.0M
2023-04-05 3,887.16 3,935.17 3,625.80 3,709.75 0.0M
2023-04-04 4,026.01 4,151.52 3,860.98 3,863.53 0.0M
2023-04-03 3,849.87 3,956.13 3,803.62 3,871.77 0.0M
2023-03-31 3,514.20 3,852.45 3,483.43 3,759.50 0.0M
2023-03-30 3,301.30 3,606.33 3,301.30 3,479.46 0.0M
2023-03-29 2,968.20 3,203.02 2,906.15 3,147.38 0.0M
2023-03-28 2,985.67 3,020.90 2,677.96 2,764.74 0.0M
2023-03-27 2,818.38 2,876.96 2,589.16 2,728.07 0.0M
2023-03-24 2,904.14 2,904.46 2,245.21 2,508.03 0.0M
2023-03-23 2,949.83 3,084.10 2,761.64 3,038.87 0.0M
2023-03-22 2,900.97 3,115.71 2,798.07 3,006.51 0.0M
2023-03-21 2,823.79 3,046.96 2,804.13 2,910.66 0.0M
2023-03-20 2,182.29 2,669.79 1,842.54 2,549.62 0.0M
2023-03-17 2,871.66 2,942.23 2,154.55 2,266.47 0.0M
2023-03-16 2,524.29 2,765.12 2,167.29 2,646.00 0.0M
2023-03-15 3,341.29 3,341.29 2,084.07 2,200.08 0.0M
2023-03-14 2,967.70 3,518.27 2,804.60 3,431.84 0.0M
2023-03-13 4,028.59 4,028.59 2,717.21 2,896.39 0.0M
2023-03-10 3,913.29 4,319.07 3,743.28 4,088.86 0.0M
2023-03-09 4,714.17 4,816.83 4,432.00 4,704.06 0.0M
2023-03-08 4,640.11 4,909.91 4,640.11 4,764.94 0.0M
2023-03-07 4,979.15 5,270.94 4,843.54 4,864.31 0.0M
2023-03-06 5,186.82 5,290.44 4,946.22 5,102.50 0.0M
2023-03-03 4,727.10 5,005.16 4,694.16 4,943.30 0.0M
2023-03-02 3,913.10 4,559.27 3,873.35 4,547.39 0.0M
2023-03-01 4,533.23 4,828.17 4,165.27 4,256.16 0.0M
2023-02-28 4,374.40 4,785.04 4,348.33 4,465.98 0.0M
2023-02-27 4,349.38 4,804.83 4,349.38 4,644.85 0.0M
2023-02-24 5,203.86 5,246.66 4,043.55 4,043.55 0.0M
2023-02-23 4,867.04 5,187.98 4,817.50 4,922.33 0.0M
2023-02-22 4,694.04 4,862.86 4,355.32 4,805.80 0.0M
2023-02-21 4,949.36 5,105.51 4,406.23 4,871.59 0.0M
2023-02-20 5,240.39 5,257.38 4,941.68 5,060.83 0.0M
2023-02-17 4,890.62 5,298.86 4,578.25 5,153.29 0.0M
2023-02-16 5,156.99 5,429.83 5,020.22 5,289.13 0.0M
2023-02-15 4,292.43 4,966.20 4,250.19 4,857.81 0.0M
2023-02-14 4,405.93 4,684.58 4,281.13 4,337.21 0.0M
2023-02-13 3,975.70 4,338.27 3,926.93 4,308.80 0.0M
2023-02-10 4,096.73 4,200.11 3,561.91 3,886.51 0.0M
2023-02-09 4,187.36 4,438.34 4,187.36 4,234.69 0.0M
2023-02-08 4,205.50 4,257.37 3,864.29 3,864.69 0.0M
2023-02-07 4,010.79 4,059.74 3,804.38 3,935.88 0.0M
2023-02-06 4,248.76 4,282.36 3,759.01 3,964.34 0.0M
2023-02-03 4,014.90 4,585.43 3,883.12 4,585.43 0.0M
2023-02-02 3,895.81 4,287.76 3,734.44 4,191.79 0.0M
2023-02-01 3,778.03 3,899.75 3,631.89 3,724.54 0.0M
2023-01-31 3,715.79 3,789.09 3,453.86 3,754.62 0.0M
2023-01-30 3,604.09 3,872.27 3,477.97 3,754.41 0.0M
2023-01-27 3,779.29 3,950.82 3,656.06 3,842.81 0.0M
2023-01-26 3,833.77 3,947.65 3,747.86 3,838.24 0.0M
2023-01-25 3,646.97 3,713.91 3,350.46 3,575.58 0.0M
2023-01-24 3,624.12 3,682.81 3,413.98 3,611.27 0.0M
2023-01-23 3,438.71 3,580.65 3,311.81 3,520.71 0.0M
2023-01-20 3,354.35 3,439.91 3,214.80 3,353.30 0.0M
2023-01-19 3,678.88 3,724.09 3,126.14 3,154.74 0.0M
2023-01-18 3,823.47 4,050.07 3,817.00 3,876.59 0.0M
2023-01-17 3,635.01 3,990.28 3,551.02 3,844.75 0.0M
2023-01-16 3,635.56 3,717.34 3,533.50 3,670.27 0.0M
2023-01-13 3,407.08 3,628.59 3,351.07 3,569.57 0.0M
2023-01-12 3,214.82 3,524.86 3,212.16 3,342.20 0.0M
2023-01-11 2,923.14 3,207.28 2,904.78 3,112.40 0.0M
2023-01-10 2,939.78 2,952.90 2,779.88 2,882.87 0.0M
2023-01-09 2,862.34 3,140.85 2,822.62 3,053.43 0.0M
2023-01-06 2,539.01 2,864.18 2,482.31 2,864.18 0.0M
2023-01-05 2,433.95 2,612.84 2,387.13 2,498.07 0.0M
2023-01-04 2,192.31 2,569.97 2,192.31 2,555.72 0.0M
2023-01-03 1,946.02 2,296.59 1,946.02 2,078.24 0.0M
2023-01-02 1,801.43 2,009.18 1,794.26 1,990.77 0.0M