CAC Mid 60 Net Total Return (CACMN)

CACMN
🏛️ Francia →
24,588.62
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
2021-12-31 24,802.36 24,906.46 24,802.10 24,905.55 0.0M
2021-12-30 24,842.59 24,899.13 24,810.96 24,878.96 0.0M
2021-12-29 24,846.28 24,918.20 24,780.21 24,860.44 0.0M
2021-12-28 24,744.53 24,896.79 24,743.97 24,840.86 0.0M
2021-12-27 24,593.05 24,748.21 24,593.05 24,735.94 0.0M
2021-12-24 24,578.65 24,649.33 24,578.65 24,624.54 0.0M
2021-12-23 24,535.89 24,658.62 24,535.89 24,628.90 0.0M
2021-12-22 24,251.31 24,472.34 24,243.92 24,472.34 0.0M
2021-12-21 24,063.03 24,183.27 23,966.54 24,177.68 0.0M
2021-12-20 23,624.85 23,832.73 23,496.90 23,767.09 0.0M
2021-12-17 24,134.99 24,201.60 23,949.03 24,139.25 0.0M
2021-12-16 24,253.18 24,342.79 24,183.77 24,183.77 0.0M
2021-12-15 23,973.28 24,040.18 23,826.29 23,866.69 0.0M
2021-12-14 24,092.44 24,194.91 23,942.70 23,942.70 0.0M
2021-12-13 24,373.63 24,420.18 24,045.04 24,045.04 0.0M
2021-12-10 24,292.57 24,448.12 24,289.18 24,309.80 0.0M
2021-12-09 24,537.75 24,566.65 24,385.25 24,385.25 0.0M
2021-12-08 24,613.95 24,712.30 24,390.84 24,451.24 0.0M
2021-12-07 24,454.18 24,663.05 24,447.66 24,620.23 0.0M
2021-12-06 24,102.54 24,300.46 24,016.27 24,253.56 0.0M
2021-12-03 24,273.81 24,286.23 23,878.13 23,964.41 0.0M
2021-12-02 24,184.53 24,253.94 23,985.78 24,116.16 0.0M
2021-12-01 24,260.00 24,469.25 24,221.08 24,432.26 0.0M
2021-11-30 23,978.25 24,308.18 23,898.08 24,093.34 0.0M
2021-11-29 24,352.19 24,484.91 24,215.51 24,261.62 0.0M
2021-11-26 24,123.96 24,415.91 23,929.90 24,124.04 0.0M
2021-11-25 24,818.61 24,996.13 24,797.29 24,978.51 0.0M
2021-11-24 24,698.56 24,757.31 24,528.18 24,705.68 0.0M
2021-11-23 24,665.99 24,876.50 24,544.23 24,701.53 0.0M
2021-11-22 24,957.22 25,044.86 24,876.02 24,883.14 0.0M
2021-11-19 25,164.80 25,184.22 24,828.49 24,911.86 0.0M
2021-11-18 25,229.05 25,297.54 25,112.46 25,128.27 0.0M
2021-11-17 25,408.79 25,486.39 25,311.56 25,311.56 0.0M
2021-11-16 25,528.41 25,567.95 25,423.05 25,438.10 0.0M
2021-11-15 25,446.36 25,499.69 25,418.66 25,463.55 0.0M
2021-11-12 25,446.67 25,469.42 25,344.93 25,429.18 0.0M
2021-11-11 25,438.44 25,459.28 25,338.95 25,459.28 0.0M
2021-11-10 25,402.15 25,481.61 25,286.82 25,481.61 0.0M
2021-11-09 25,486.31 25,559.95 25,406.61 25,418.16 0.0M
2021-11-08 25,519.26 25,610.19 25,519.26 25,543.53 0.0M
2021-11-05 25,448.02 25,586.41 25,378.82 25,529.14 0.0M
2021-11-04 25,413.86 25,526.99 25,395.98 25,490.95 0.0M
2021-11-03 25,281.48 25,326.74 25,237.58 25,326.74 0.0M
2021-11-02 25,432.75 25,458.02 25,323.93 25,397.35 0.0M
2021-11-01 25,393.86 25,541.80 25,388.30 25,492.85 0.0M
2021-10-29 25,228.12 25,306.86 25,152.73 25,279.17 0.0M
2021-10-28 25,097.84 25,290.71 25,077.44 25,290.71 0.0M
2021-10-27 25,015.54 25,153.11 25,015.54 25,102.53 0.0M
2021-10-26 24,701.14 24,946.21 24,676.32 24,911.54 0.0M
2021-10-25 24,716.42 24,731.00 24,610.01 24,686.14 0.0M
2021-10-22 24,613.24 24,731.77 24,566.33 24,646.45 0.0M
2021-10-21 24,497.17 24,604.82 24,435.55 24,521.15 0.0M
2021-10-20 24,426.78 24,610.29 24,426.78 24,581.69 0.0M
2021-10-19 24,417.87 24,532.86 24,409.96 24,488.94 0.0M
2021-10-18 24,383.45 24,496.26 24,345.32 24,376.33 0.0M
2021-10-15 24,489.40 24,508.26 24,413.93 24,460.64 0.0M
2021-10-14 24,381.11 24,430.07 24,313.05 24,370.60 0.0M
2021-10-13 24,039.06 24,205.33 23,956.91 24,180.29 0.0M
2021-10-12 23,792.54 24,042.94 23,747.81 24,042.94 0.0M
2021-10-11 23,955.56 24,046.81 23,879.17 24,046.81 0.0M
2021-10-08 23,997.80 24,084.05 23,954.44 23,962.85 0.0M
2021-10-07 23,917.68 24,002.50 23,786.33 23,951.11 0.0M
2021-10-06 23,940.34 23,940.34 23,593.00 23,708.59 0.0M
2021-10-05 23,979.62 24,107.47 23,915.65 24,107.47 0.0M
2021-10-04 24,047.41 24,175.48 23,952.00 24,006.63 0.0M
2021-10-01 23,777.04 24,137.68 23,670.31 24,104.63 0.0M
2021-09-30 24,369.21 24,426.78 24,053.14 24,126.59 0.0M
2021-09-29 24,171.67 24,271.35 24,089.97 24,098.26 0.0M
2021-09-28 24,499.62 24,499.62 24,085.61 24,132.57 0.0M
2021-09-27 24,536.53 24,610.89 24,480.34 24,538.81 0.0M
2021-09-24 24,501.77 24,515.30 24,356.51 24,399.81 0.0M
2021-09-23 24,519.70 24,617.72 24,452.83 24,529.37 0.0M
2021-09-22 24,216.19 24,356.72 24,216.19 24,307.33 0.0M
2021-09-21 23,914.16 24,156.84 23,914.16 24,035.69 0.0M
2021-09-20 23,928.41 23,928.41 23,477.97 23,816.20 0.0M
2021-09-17 24,404.19 24,554.76 24,224.87 24,256.15 0.0M
2021-09-16 24,325.11 24,455.58 24,238.56 24,270.51 0.0M
2021-09-15 24,363.89 24,397.10 24,208.92 24,223.95 0.0M
2021-09-14 24,403.81 24,483.49 24,319.52 24,363.37 0.0M
2021-09-13 24,498.67 24,551.36 24,366.02 24,403.02 0.0M
2021-09-10 24,657.21 24,657.21 24,387.58 24,397.62 0.0M
2021-09-09 24,443.70 24,656.44 24,344.61 24,599.66 0.0M
2021-09-08 24,719.74 24,812.25 24,554.49 24,597.39 0.0M
2021-09-07 24,760.59 24,853.82 24,733.45 24,805.00 0.0M
2021-09-06 24,758.39 24,822.92 24,716.36 24,776.20 0.0M
2021-09-03 24,953.29 24,980.90 24,670.52 24,713.94 0.0M
2021-09-02 24,891.47 24,978.12 24,887.27 24,946.15 0.0M
2021-09-01 24,896.31 25,026.55 24,880.11 24,897.01 0.0M
2021-08-31 24,769.39 24,878.27 24,698.45 24,750.89 0.0M
2021-08-30 24,729.30 24,832.34 24,729.30 24,795.32 0.0M
2021-08-27 24,480.64 24,671.93 24,447.31 24,671.38 0.0M
2021-08-26 24,403.33 24,551.38 24,318.49 24,485.84 0.0M
2021-08-25 24,444.31 24,590.01 24,436.35 24,518.52 0.0M
2021-08-24 24,419.41 24,472.15 24,341.15 24,400.68 0.0M
2021-08-23 24,296.18 24,346.39 24,225.84 24,308.17 0.0M
2021-08-20 24,049.32 24,126.09 23,915.52 24,121.38 0.0M
2021-08-19 24,256.44 24,256.44 23,992.25 24,094.13 0.0M
2021-08-18 24,435.61 24,584.98 24,429.42 24,552.22 0.0M
2021-08-17 24,471.22 24,472.53 24,350.45 24,428.94 0.0M
2021-08-16 24,612.69 24,650.44 24,487.47 24,555.37 0.0M
2021-08-13 24,739.88 24,774.62 24,693.61 24,731.23 0.0M
2021-08-12 24,786.56 24,836.70 24,763.72 24,787.08 0.0M
2021-08-11 24,698.13 24,756.66 24,624.61 24,756.66 0.0M
2021-08-10 24,625.02 24,684.17 24,592.94 24,660.18 0.0M
2021-08-09 24,639.12 24,675.93 24,599.01 24,626.53 0.0M
2021-08-06 24,646.82 24,689.21 24,517.78 24,663.04 0.0M
2021-08-05 24,533.95 24,670.18 24,510.95 24,654.78 0.0M
2021-08-04 24,510.64 24,607.68 24,493.80 24,556.06 0.0M
2021-08-03 24,569.68 24,615.00 24,378.74 24,412.45 0.0M
2021-08-02 24,582.07 24,663.54 24,542.24 24,553.63 0.0M
2021-07-30 24,530.19 24,574.42 24,353.80 24,459.12 0.0M
2021-07-29 24,528.83 24,571.62 24,432.23 24,432.23 0.0M
2021-07-28 24,190.98 24,373.06 24,115.76 24,343.22 0.0M
2021-07-27 24,227.60 24,237.31 24,012.27 24,142.84 0.0M
2021-07-26 24,044.82 24,302.23 23,998.02 24,242.80 0.0M
2021-07-23 24,092.25 24,223.54 24,046.32 24,103.50 0.0M
2021-07-22 24,044.47 24,220.36 23,968.86 23,971.56 0.0M
2021-07-21 23,555.54 23,947.59 23,555.54 23,905.89 0.0M
2021-07-20 23,325.93 23,534.38 23,256.07 23,449.40 0.0M
2021-07-19 23,687.23 23,687.23 23,072.01 23,263.56 0.0M
2021-07-16 23,923.05 24,015.32 23,776.00 23,884.38 0.0M
2021-07-15 24,093.37 24,093.37 23,803.93 23,871.80 0.0M
2021-07-14 24,148.41 24,255.15 24,084.06 24,154.36 0.0M
2021-07-13 24,207.96 24,266.60 24,156.10 24,221.45 0.0M
2021-07-12 24,217.63 24,253.17 24,021.78 24,239.11 0.0M
2021-07-09 24,038.33 24,252.75 23,982.42 24,196.59 0.0M
2021-07-08 24,268.65 24,268.65 23,760.02 23,928.39 0.0M
2021-07-07 24,461.66 24,562.19 24,295.55 24,373.78 0.0M
2021-07-06 24,588.39 24,588.72 24,350.11 24,397.22 0.0M
2021-07-05 24,430.64 24,571.56 24,382.66 24,543.56 0.0M
2021-07-02 24,437.18 24,505.85 24,395.53 24,431.67 0.0M
2021-07-01 24,166.99 24,377.66 24,129.62 24,351.03 0.0M
2021-06-30 24,144.08 24,198.02 23,850.66 24,039.99 0.0M
2021-06-29 24,075.81 24,218.95 24,055.84 24,153.21 0.0M
2021-06-28 24,323.91 24,342.67 24,089.51 24,089.51 0.0M
2021-06-25 24,344.60 24,379.65 24,275.22 24,364.76 0.0M
2021-06-24 24,144.58 24,307.48 24,075.53 24,273.98 0.0M
2021-06-23 24,226.09 24,232.54 24,042.09 24,066.70 0.0M
2021-06-22 24,156.05 24,207.69 24,087.24 24,177.10 0.0M
2021-06-21 23,891.16 24,116.38 23,717.45 24,116.38 0.0M
2021-06-18 24,305.55 24,417.08 23,986.94 24,039.85 0.0M
2021-06-17 24,425.22 24,451.80 24,302.91 24,326.60 0.0M
2021-06-16 24,554.15 24,564.77 24,424.58 24,498.63 0.0M
2021-06-15 24,675.74 24,675.74 24,532.96 24,535.84 0.0M
2021-06-14 24,561.77 24,719.03 24,561.77 24,634.19 0.0M
2021-06-11 24,383.06 24,551.27 24,370.00 24,511.69 0.0M
2021-06-10 24,449.93 24,459.05 24,283.82 24,351.50 0.0M
2021-06-09 24,326.11 24,426.83 24,288.02 24,406.25 0.0M
2021-06-08 24,275.43 24,376.92 24,255.12 24,323.05 0.0M
2021-06-07 24,183.44 24,300.19 24,090.43 24,264.60 0.0M
2021-06-04 24,050.17 24,177.21 24,027.98 24,163.53 0.0M
2021-06-03 24,072.38 24,081.19 23,880.10 24,024.77 0.0M
2021-06-02 23,994.71 24,052.25 23,916.78 24,026.79 0.0M
2021-06-01 23,904.09 24,048.78 23,904.09 23,975.72 0.0M
2021-05-31 23,834.76 23,960.72 23,806.39 23,809.63 0.0M
2021-05-28 23,716.31 23,871.60 23,716.31 23,816.34 0.0M
2021-05-27 23,458.71 23,702.35 23,458.71 23,641.60 0.0M
2021-05-26 23,446.61 23,480.67 23,369.46 23,468.74 0.0M
2021-05-25 23,553.40 23,624.49 23,434.47 23,434.47 0.0M
2021-05-24 23,579.83 23,628.43 23,444.13 23,525.48 0.0M
2021-05-21 23,517.22 23,570.73 23,460.87 23,520.28 0.0M
2021-05-20 23,524.80 23,551.43 23,345.71 23,487.52 0.0M
2021-05-19 23,397.67 23,519.62 23,198.76 23,411.65 0.0M
2021-05-18 23,870.12 23,898.00 23,678.32 23,697.25 0.0M
2021-05-17 23,870.89 23,900.99 23,706.95 23,737.37 0.0M
2021-05-14 23,601.03 23,755.02 23,445.53 23,752.28 0.0M
2021-05-13 23,332.14 23,514.07 23,092.73 23,464.41 0.0M
2021-05-12 23,682.16 23,712.29 23,500.82 23,626.02 0.0M
2021-05-11 23,729.43 23,729.43 23,463.06 23,661.13 0.0M
2021-05-10 23,970.87 24,034.98 23,914.84 23,989.35 0.0M
2021-05-07 23,732.37 23,845.58 23,684.87 23,845.58 0.0M
2021-05-06 23,647.50 23,746.48 23,534.31 23,623.17 0.0M
2021-05-05 23,494.61 23,601.21 23,426.73 23,587.41 0.0M
2021-05-04 23,651.59 23,768.14 23,336.42 23,355.84 0.0M
2021-05-03 23,477.20 23,585.22 23,389.88 23,570.33 0.0M
2021-04-30 23,574.41 23,606.46 23,429.74 23,429.74 0.0M
2021-04-29 23,636.81 23,683.08 23,447.13 23,533.16 0.0M
2021-04-28 23,536.08 23,602.79 23,482.15 23,547.39 0.0M
2021-04-27 23,453.63 23,490.84 23,384.72 23,445.13 0.0M
2021-04-26 23,250.14 23,503.21 23,233.77 23,458.22 0.0M
2021-04-23 23,235.60 23,322.65 23,144.64 23,233.88 0.0M
2021-04-22 23,156.87 23,255.93 23,137.13 23,221.33 0.0M
2021-04-21 23,108.59 23,169.69 22,882.94 23,053.69 0.0M
2021-04-20 23,416.53 23,419.88 23,033.32 23,091.31 0.0M
2021-04-19 23,486.46 23,571.57 23,474.13 23,488.48 0.0M
2021-04-16 23,339.28 23,508.54 23,328.91 23,435.20 0.0M
2021-04-15 23,306.13 23,379.56 23,279.97 23,279.97 0.0M
2021-04-14 23,348.54 23,351.58 23,230.96 23,271.68 0.0M
2021-04-13 23,204.26 23,338.86 23,181.24 23,313.87 0.0M
2021-04-12 23,370.30 23,387.56 23,162.25 23,162.25 0.0M
2021-04-09 23,509.89 23,509.94 23,330.12 23,340.11 0.0M
2021-04-08 23,485.36 23,541.85 23,420.73 23,484.55 0.0M
2021-04-07 23,371.85 23,524.22 23,368.03 23,390.36 0.0M
2021-04-06 23,404.87 23,503.69 23,373.46 23,375.27 0.0M
2021-04-01 22,890.09 23,252.79 22,890.09 23,174.14 0.0M
2021-03-31 22,803.30 22,966.89 22,800.69 22,823.91 0.0M
2021-03-30 22,742.04 22,859.92 22,733.94 22,812.61 0.0M
2021-03-29 22,720.38 22,783.15 22,623.00 22,644.33 0.0M
2021-03-26 22,595.08 22,760.97 22,595.08 22,681.35 0.0M
2021-03-25 22,474.35 22,522.41 22,228.49 22,488.12 0.0M
2021-03-24 22,414.06 22,581.72 22,315.61 22,573.25 0.0M
2021-03-23 22,536.40 22,564.90 22,352.60 22,553.56 0.0M
2021-03-22 22,519.51 22,595.32 22,393.56 22,595.32 0.0M
2021-03-19 22,510.16 22,666.17 22,446.15 22,612.37 0.0M
2021-03-18 22,806.77 22,869.22 22,678.49 22,686.19 0.0M
2021-03-17 22,702.41 22,766.69 22,597.45 22,720.90 0.0M
2021-03-16 22,661.42 22,770.13 22,658.29 22,703.94 0.0M
2021-03-15 22,616.78 22,730.49 22,536.90 22,551.76 0.0M
2021-03-12 22,537.53 22,579.48 22,470.99 22,573.69 0.0M
2021-03-11 22,516.95 22,555.01 22,463.07 22,532.96 0.0M
2021-03-10 22,383.49 22,521.10 22,343.70 22,407.10 0.0M
2021-03-09 22,209.70 22,479.57 22,169.97 22,385.80 0.0M
2021-03-08 22,124.29 22,299.89 22,109.04 22,206.74 0.0M
2021-03-05 22,041.05 22,132.95 21,903.30 21,974.30 0.0M
2021-03-04 22,134.19 22,212.51 22,020.43 22,170.46 0.0M
2021-03-03 22,243.96 22,383.94 22,079.96 22,238.48 0.0M
2021-03-02 22,143.03 22,243.51 22,122.62 22,143.19 0.0M
2021-03-01 22,108.80 22,282.52 22,108.80 22,141.70 0.0M
2021-02-26 21,781.76 21,963.00 21,638.69 21,849.46 0.0M
2021-02-25 22,205.55 22,301.64 22,098.74 22,098.74 0.0M
2021-02-24 22,001.03 22,160.44 21,973.07 22,055.54 0.0M
2021-02-23 22,068.44 22,177.65 21,788.92 21,996.97 0.0M
2021-02-22 21,971.68 22,025.91 21,764.78 22,000.24 0.0M
2021-02-19 21,896.33 22,061.66 21,870.83 22,032.38 0.0M
2021-02-18 22,184.12 22,269.33 21,922.48 21,922.48 0.0M
2021-02-17 22,172.64 22,228.30 22,074.96 22,095.56 0.0M
2021-02-16 22,255.91 22,271.14 22,150.48 22,154.28 0.0M
2021-02-15 22,149.44 22,300.02 22,149.44 22,216.96 0.0M
2021-02-12 21,932.43 21,973.62 21,807.16 21,970.26 0.0M
2021-02-11 21,899.21 21,948.95 21,832.81 21,945.37 0.0M
2021-02-10 21,937.40 21,956.38 21,734.38 21,796.47 0.0M
2021-02-09 21,811.24 21,834.04 21,731.14 21,817.53 0.0M
2021-02-08 21,816.02 21,973.35 21,816.02 21,834.43 0.0M
2021-02-05 21,658.75 21,821.18 21,620.10 21,784.40 0.0M
2021-02-04 21,619.05 21,688.76 21,528.33 21,641.19 0.0M
2021-02-03 21,699.92 21,706.87 21,499.68 21,545.41 0.0M
2021-02-02 21,319.83 21,499.14 21,319.57 21,479.00 0.0M
2021-02-01 21,034.13 21,165.57 20,965.54 21,144.45 0.0M
2021-01-29 20,775.12 21,011.48 20,630.42 20,881.93 0.0M
2021-01-28 20,654.34 21,055.46 20,407.83 21,023.82 0.0M
2021-01-27 21,154.12 21,189.20 20,669.60 20,899.55 0.0M
2021-01-26 20,932.62 21,293.61 20,902.25 21,157.93 0.0M
2021-01-25 21,540.54 21,564.03 20,898.43 20,962.64 0.0M
2021-01-22 21,648.43 21,648.43 21,307.50 21,522.25 0.0M
2021-01-21 21,902.66 21,950.07 21,735.91 21,769.85 0.0M
2021-01-20 21,803.22 21,872.97 21,737.39 21,792.34 0.0M
2021-01-19 21,869.66 21,881.85 21,638.46 21,680.86 0.0M
2021-01-18 21,674.11 21,766.95 21,656.97 21,753.85 0.0M
2021-01-15 21,893.43 21,939.67 21,606.29 21,782.06 0.0M
2021-01-14 21,805.06 21,985.75 21,739.71 21,959.77 0.0M
2021-01-13 21,727.80 21,787.54 21,649.02 21,723.19 0.0M
2021-01-12 21,652.66 21,760.81 21,635.80 21,693.84 0.0M
2021-01-11 21,717.59 21,748.57 21,436.69 21,616.29 0.0M
2021-01-08 21,923.30 21,961.65 21,726.18 21,774.76 0.0M
2021-01-07 21,750.43 21,841.76 21,654.44 21,797.19 0.0M
2021-01-06 21,432.03 21,739.23 21,366.96 21,623.16 0.0M
2021-01-05 21,260.56 21,430.71 21,216.38 21,311.42 0.0M
2021-01-04 21,467.31 21,641.80 21,288.30 21,296.19 0.0M