CAC Mid

CACMS
🏛️ Francia →
14,082.56
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 13,589.39 13,606.03 13,546.32 13,554.96 313.1M
2023-12-28 13,653.85 13,653.85 13,567.98 13,572.84 434.6M
2023-12-27 13,585.66 13,656.59 13,564.65 13,617.38 1,151.6M
2023-12-22 13,512.78 13,545.00 13,489.67 13,526.28 146.2M
2023-12-21 13,419.49 13,505.55 13,381.69 13,504.04 276.2M
2023-12-20 13,486.79 13,530.20 13,402.05 13,524.53 259.3M
2023-12-19 13,324.52 13,415.77 13,324.52 13,410.10 238.1M
2023-12-18 13,215.21 13,305.73 13,201.28 13,279.29 1,713.5M
2023-12-15 13,336.53 13,363.14 13,262.07 13,277.06 442.8M
2023-12-14 13,164.08 13,321.40 13,143.12 13,243.96 317.0M
2023-12-13 12,889.72 12,965.93 12,889.72 12,897.20 184.2M
2023-12-12 13,002.80 13,025.55 12,879.14 12,893.07 345.8M
2023-12-11 13,060.19 13,069.39 12,983.14 13,016.98 204.9M
2023-12-08 12,943.04 13,056.02 12,933.79 13,035.72 792.4M
2023-12-07 12,906.06 12,952.05 12,831.36 12,915.83 199.5M
2023-12-06 12,942.13 12,993.56 12,927.62 12,957.69 486.0M
2023-12-05 12,805.08 12,921.07 12,804.82 12,919.48 383.2M
2023-12-04 12,957.83 13,009.40 12,819.08 12,823.01 345.6M
2023-12-01 13,206.57 13,258.14 13,149.77 13,258.12 393.0M
2023-11-30 13,130.31 13,201.96 13,080.93 13,149.75 898.4M
2023-11-29 14,238.17 14,564.33 13,108.49 13,108.49 46.5M
2023-11-28 14,079.46 14,443.48 13,786.50 13,049.74 41.5M
2023-11-27 13,081.06 13,115.64 13,011.41 13,024.16 50.0M
2023-11-24 13,032.25 13,094.31 13,007.60 13,094.30 61.3M
2023-11-23 13,034.68 13,035.71 12,979.83 13,022.22 35.6M
2023-11-22 12,989.90 13,025.73 12,979.21 13,021.25 48.0M
2023-11-21 13,041.45 13,054.83 12,910.24 12,911.82 90.9M
2023-11-20 13,024.78 13,040.69 12,991.04 13,021.06 38.1M
2023-11-17 12,915.18 13,062.60 12,912.60 13,008.05 45.9M
2023-11-16 12,987.29 13,026.73 12,855.17 12,855.17 43.2M
2023-11-15 12,999.12 13,058.91 12,944.84 12,976.59 36.3M
2023-11-14 12,678.14 12,947.55 12,658.49 12,947.55 39.9M
2023-11-13 12,638.58 12,674.67 12,615.06 12,672.84 28.0M
2023-11-10 12,658.87 12,659.77 12,545.45 12,603.94 29.2M
2023-11-09 12,585.04 12,738.50 12,564.34 12,736.01 33.5M
2023-11-08 12,440.43 12,626.76 12,440.22 12,568.64 35.7M
2023-11-07 12,514.45 12,561.79 12,482.55 12,502.66 42.2M
2023-11-06 12,721.55 12,721.55 12,581.75 12,584.13 30.0M
2023-11-03 12,631.65 12,730.48 12,615.57 12,675.79 74.5M
2023-11-02 12,378.14 12,601.51 12,378.14 12,547.05 128.6M
2023-11-01 12,230.74 12,309.85 12,188.33 12,268.93 61.8M
2023-10-31 12,145.13 12,231.43 12,128.00 12,214.80 53.4M
2023-10-30 12,073.41 12,178.07 12,073.41 12,106.65 35.9M
2023-10-27 12,016.98 12,088.07 11,961.54 12,001.32 44.7M
2023-10-26 11,920.38 12,052.09 11,904.19 12,007.37 52.4M
2023-10-25 12,116.71 12,116.71 12,005.32 12,046.66 54.0M
2023-10-24 12,106.89 12,188.50 12,073.42 12,152.98 37.1M
2023-10-23 12,086.62 12,100.83 11,938.55 12,060.72 27.7M
2023-10-20 12,125.72 12,192.71 12,095.70 12,095.70 33.1M
2023-10-19 12,416.49 12,438.12 12,276.88 12,279.15 42.6M
2023-10-18 12,629.09 12,635.80 12,479.08 12,496.92 44.0M
2023-10-17 12,600.39 12,669.75 12,542.53 12,634.67 50.6M
2023-10-16 12,614.92 12,655.51 12,492.60 12,630.67 64.4M
2023-10-13 12,798.14 12,802.05 12,565.77 12,573.70 246.1M
2023-10-12 12,913.73 12,957.50 12,836.88 12,836.88 165.5M
2023-10-11 12,859.68 12,914.80 12,827.91 12,842.48 31.3M
2023-10-10 12,809.70 12,903.64 12,809.70 12,895.53 39.7M
2023-10-09 12,723.50 12,737.93 12,641.66 12,679.32 31.0M
2023-10-06 12,711.14 12,763.33 12,629.16 12,752.10 28.1M
2023-10-05 12,729.68 12,756.25 12,671.83 12,682.59 33.0M
2023-10-04 12,659.55 12,756.01 12,645.57 12,688.45 39.1M
2023-10-03 12,912.20 12,949.52 12,738.46 12,738.46 37.8M
2023-10-02 13,197.80 13,241.61 12,943.08 12,974.12 46.2M
2023-09-29 13,120.58 13,250.69 13,120.58 13,146.92 25.6M
2023-09-28 12,998.62 13,045.08 12,956.85 13,040.09 27.9M
2023-09-27 12,966.80 13,060.28 12,966.80 13,001.06 27.3M
2023-09-26 13,027.92 13,044.88 12,960.16 12,997.12 33.9M
2023-09-25 13,238.50 13,271.15 13,047.36 13,100.57 35.0M
2023-09-22 13,274.86 13,337.78 13,266.12 13,307.13 28.2M
2023-09-21 13,514.14 13,518.46 13,379.78 13,382.42 44.8M
2023-09-20 13,574.31 13,644.35 13,574.31 13,614.28 29.3M
2023-09-19 13,465.57 13,551.83 13,465.57 13,528.44 31.7M
2023-09-18 13,707.98 13,709.20 13,491.83 13,503.13 43.5M
2023-09-15 13,855.62 13,873.45 13,758.12 13,758.12 47.4M
2023-09-14 13,659.54 13,769.58 13,604.49 13,758.64 24.4M
2023-09-13 13,655.31 13,693.99 13,597.72 13,655.84 26.6M
2023-09-12 13,771.54 13,772.27 13,675.83 13,700.06 27.3M
2023-09-11 13,705.07 13,761.91 13,705.07 13,738.92 21.1M
2023-09-08 13,641.74 13,654.47 13,529.69 13,654.47 21.8M
2023-09-07 13,642.67 13,686.16 13,585.62 13,610.67 25.3M
2023-09-06 13,734.19 13,734.19 13,669.77 13,686.04 22.4M
2023-09-05 13,739.16 13,818.61 13,710.62 13,773.79 23.2M
2023-09-04 13,908.98 13,934.23 13,793.46 13,793.46 20.2M
2023-09-01 13,860.78 13,921.46 13,842.97 13,853.99 25.9M
2023-08-31 13,796.78 13,888.94 13,792.15 13,859.81 46.4M
2023-08-30 13,838.38 13,838.38 13,755.32 13,787.56 24.5M
2023-08-29 13,772.19 13,824.31 13,734.31 13,817.73 19.7M
2023-08-28 13,641.90 13,704.01 13,635.12 13,698.26 18.4M
2023-08-25 13,518.77 13,628.58 13,518.77 13,551.45 19.2M
2023-08-24 13,720.87 13,721.08 13,543.72 13,546.83 18.8M
2023-08-23 13,609.24 13,654.68 13,546.24 13,601.38 22.1M
2023-08-22 13,541.74 13,635.56 13,541.74 13,585.89 19.7M
2023-08-21 13,482.50 13,554.87 13,473.76 13,487.98 21.6M
2023-08-18 13,489.91 13,494.14 13,368.89 13,455.03 27.4M
2023-08-17 13,598.47 13,617.84 13,541.25 13,552.24 25.3M
2023-08-16 13,646.98 13,695.20 13,644.66 13,654.01 31.7M
2023-08-15 13,795.03 13,796.80 13,663.95 13,690.09 26.9M
2023-08-14 13,739.99 13,811.33 13,736.20 13,776.92 31.5M
2023-08-11 13,906.65 13,914.13 13,766.62 13,773.07 29.6M
2023-08-10 13,928.59 14,002.07 13,915.52 13,963.32 25.6M
2023-08-09 13,930.10 13,931.90 13,844.75 13,859.96 27.5M
2023-08-08 13,820.99 13,861.48 13,768.92 13,813.51 25.0M
2023-08-07 13,804.49 13,874.98 13,797.54 13,872.76 26.6M
2023-08-04 13,787.46 13,848.14 13,753.80 13,832.41 31.3M
2023-08-03 13,741.17 13,792.31 13,703.40 13,767.50 36.5M
2023-08-02 13,825.17 13,905.77 13,773.90 13,813.12 46.8M
2023-08-01 13,960.13 14,019.91 13,960.09 13,979.57 55.7M
2023-07-31 14,108.84 14,108.84 14,014.42 14,017.22 59.4M
2023-07-28 14,140.46 14,153.15 14,011.73 14,142.60 103.9M
2023-07-27 14,167.75 14,283.98 14,160.29 14,229.99 30.3M
2023-07-26 14,090.46 14,172.84 14,044.96 14,115.38 34.8M
2023-07-25 14,124.77 14,143.22 14,088.17 14,118.91 32.4M
2023-07-24 14,060.59 14,169.34 14,053.58 14,132.99 25.0M
2023-07-21 14,077.05 14,106.15 14,061.20 14,088.35 24.8M
2023-07-20 14,151.79 14,190.43 14,116.44 14,136.09 32.4M
2023-07-19 14,164.22 14,183.70 14,102.81 14,169.21 23.1M
2023-07-18 13,938.29 14,056.57 13,937.36 14,050.01 26.4M
2023-07-17 14,001.49 14,025.33 13,939.45 13,942.02 25.4M
2023-07-14 14,112.00 14,139.58 14,066.68 14,072.54 31.0M
2023-07-13 14,074.06 14,166.68 14,073.61 14,134.83 37.8M
2023-07-12 13,866.48 14,057.07 13,842.09 14,052.29 49.8M
2023-07-11 13,766.54 13,824.58 13,743.97 13,789.67 35.6M
2023-07-10 13,607.87 13,699.60 13,596.90 13,683.66 33.4M
2023-07-07 13,463.71 13,649.37 13,459.18 13,633.98 31.8M
2023-07-06 13,643.98 13,663.37 13,445.52 13,450.86 31.1M
2023-07-05 13,786.28 13,826.47 13,737.68 13,748.87 36.8M
2023-07-04 13,881.40 13,915.94 13,855.30 13,903.04 32.7M
2023-07-03 13,953.06 13,969.39 13,894.94 13,900.46 52.2M
2023-06-30 13,855.94 13,923.90 13,855.94 13,895.80 48.0M
2023-06-29 13,784.89 13,838.81 13,743.75 13,816.35 84.9M
2023-06-28 13,602.30 13,719.28 13,582.27 13,718.68 30.8M
2023-06-27 13,537.62 13,537.62 13,435.00 13,515.09 33.6M
2023-06-26 13,514.38 13,516.14 13,379.52 13,470.05 56.5M
2023-06-23 13,622.44 13,649.90 13,463.95 13,504.37 33.2M
2023-06-22 13,696.53 13,712.80 13,645.22 13,698.69 32.7M
2023-06-21 13,818.68 13,860.04 13,794.97 13,805.48 33.4M
2023-06-20 13,911.69 13,924.47 13,845.51 13,845.51 45.0M
2023-06-19 14,049.41 14,064.67 13,939.85 13,952.29 34.7M
2023-06-16 14,007.21 14,149.70 13,995.27 14,128.31 56.0M
2023-06-15 14,037.87 14,061.71 13,914.98 13,973.80 39.8M
2023-06-14 13,993.54 14,116.01 13,985.98 14,079.01 43.5M
2023-06-13 13,972.40 13,997.66 13,921.26 13,980.81 32.8M
2023-06-12 13,961.66 14,012.78 13,950.65 13,956.19 43.3M
2023-06-09 13,897.95 13,943.18 13,870.42 13,928.36 27.1M
2023-06-08 13,830.05 13,908.73 13,814.49 13,889.02 28.8M
2023-06-07 13,870.27 13,898.82 13,806.94 13,842.77 41.2M
2023-06-06 13,820.12 13,868.99 13,762.35 13,853.62 29.5M
2023-06-05 13,961.92 13,968.93 13,822.08 13,836.40 29.8M
2023-06-02 13,782.07 13,919.10 13,772.63 13,901.84 37.1M
2023-06-01 13,627.32 13,687.96 13,599.98 13,681.34 31.5M
2023-05-31 13,543.24 13,658.65 13,539.94 13,554.90 53.2M
2023-05-30 13,814.05 13,848.37 13,698.27 13,698.27 21.5M
2023-05-29 13,934.88 13,934.88 13,854.33 13,870.48 16.2M
2023-05-26 13,829.73 13,894.02 13,760.30 13,874.25 31.5M
2023-05-25 13,817.56 13,848.60 13,773.03 13,781.99 26.2M
2023-05-24 13,988.04 13,994.36 13,829.85 13,853.66 27.5M
2023-05-23 14,190.73 14,226.86 14,135.44 14,141.20 27.5M
2023-05-22 14,219.66 14,239.27 14,177.86 14,221.84 25.9M
2023-05-19 14,260.56 14,323.53 14,219.16 14,280.99 24.0M
2023-05-18 14,238.14 14,285.59 14,201.80 14,231.67 22.0M
2023-05-17 14,144.28 14,178.92 14,125.34 14,163.65 35.6M
2023-05-16 14,184.24 14,241.70 14,167.77 14,194.02 30.0M
2023-05-15 14,219.66 14,254.32 14,198.37 14,242.79 29.5M
2023-05-12 14,201.73 14,205.96 14,152.48 14,191.96 35.0M
2023-05-11 14,163.04 14,205.31 14,110.14 14,157.78 39.3M
2023-05-10 14,143.65 14,165.36 14,068.22 14,120.88 32.1M
2023-05-09 14,155.89 14,155.89 14,065.11 14,132.72 45.4M
2023-05-08 14,171.33 14,232.32 14,159.53 14,200.91 44.6M
2023-05-05 14,033.03 14,150.55 14,012.24 14,150.55 57.0M
2023-05-04 14,081.56 14,117.97 13,945.61 13,981.76 61.2M
2023-05-03 14,151.12 14,151.12 14,080.69 14,118.35 41.9M
2023-05-02 14,239.52 14,265.01 14,103.34 14,103.34 49.5M
2023-04-28 14,103.99 14,242.86 14,051.21 14,242.86 42.2M
2023-04-27 13,997.77 14,087.38 13,982.51 14,043.19 37.0M
2023-04-26 13,973.33 14,045.39 13,873.19 14,045.39 37.0M
2023-04-25 14,071.00 14,076.67 14,007.08 14,040.44 41.8M
2023-04-24 14,171.00 14,223.80 14,158.74 14,168.55 36.7M
2023-04-21 14,242.18 14,270.84 14,178.84 14,229.43 57.3M
2023-04-20 14,367.99 14,381.39 14,255.50 14,293.65 30.4M
2023-04-19 14,394.07 14,407.45 14,341.96 14,400.39 39.8M
2023-04-18 14,402.67 14,464.16 14,372.99 14,417.91 61.2M
2023-04-17 14,383.25 14,450.89 14,359.23 14,381.96 62.0M
2023-04-14 14,337.32 14,397.24 14,317.66 14,342.85 54.5M
2023-04-13 14,246.57 14,325.32 14,246.03 14,324.21 34.6M
2023-04-12 14,262.99 14,305.11 14,187.05 14,228.71 33.2M
2023-04-11 14,235.87 14,260.33 14,199.27 14,210.67 31.4M
2023-04-06 14,037.44 14,117.85 14,037.44 14,102.75 27.2M
2023-04-05 14,131.54 14,167.18 13,990.54 14,019.29 41.1M
2023-04-04 14,282.45 14,331.18 14,180.38 14,182.45 40.9M
2023-04-03 14,263.37 14,263.37 14,194.21 14,218.56 40.9M
2023-03-31 14,187.76 14,239.04 14,111.51 14,211.89 31.6M
2023-03-30 14,038.14 14,158.72 14,033.13 14,154.20 40.4M
2023-03-29 13,831.08 13,927.37 13,793.75 13,919.46 51.5M
2023-03-28 13,951.42 13,951.42 13,734.12 13,770.91 33.9M
2023-03-27 13,969.60 13,971.14 13,798.97 13,830.99 39.2M
2023-03-24 14,017.52 14,017.52 13,714.40 13,792.04 62.6M
2023-03-23 14,092.32 14,165.74 14,010.55 14,142.90 33.7M
2023-03-22 14,161.14 14,200.48 14,118.23 14,160.03 34.7M
2023-03-21 14,087.68 14,231.56 14,061.08 14,184.82 40.4M
2023-03-20 13,682.38 14,003.55 13,458.89 13,950.76 55.9M
2023-03-17 14,161.65 14,218.69 13,791.37 13,825.64 111.5M
2023-03-16 14,082.87 14,089.89 13,774.03 14,041.34 81.1M
2023-03-15 14,371.82 14,379.59 13,809.66 13,862.93 102.9M
2023-03-14 14,112.25 14,403.89 14,088.62 14,366.44 70.1M
2023-03-13 14,502.42 14,502.42 13,978.35 14,108.01 94.5M
2023-03-10 14,484.84 14,592.15 14,465.59 14,553.40 70.9M
2023-03-09 14,837.90 14,841.93 14,745.25 14,786.13 71.2M
2023-03-08 14,801.16 14,912.10 14,798.93 14,887.54 126.4M
2023-03-07 14,941.48 14,985.12 14,861.99 14,872.34 165.0M
2023-03-06 15,013.30 15,013.30 14,940.99 14,982.00 91.5M
2023-03-03 14,883.46 14,978.34 14,861.82 14,950.10 117.1M
2023-03-02 14,634.08 14,823.50 14,621.83 14,823.50 77.4M
2023-03-01 14,746.93 14,787.07 14,669.47 14,690.46 66.1M
2023-02-28 14,652.59 14,743.62 14,651.20 14,715.55 60.8M
2023-02-27 14,577.70 14,751.73 14,563.98 14,715.08 59.4M
2023-02-24 14,683.15 14,705.58 14,535.28 14,535.70 53.8M
2023-02-23 14,563.83 14,675.45 14,559.57 14,617.25 62.7M
2023-02-22 14,568.48 14,582.35 14,437.54 14,482.31 59.1M
2023-02-21 14,691.54 14,721.04 14,586.09 14,654.32 55.9M
2023-02-20 14,760.67 14,777.88 14,690.89 14,701.06 67.9M
2023-02-17 14,617.59 14,753.80 14,604.91 14,726.78 95.3M
2023-02-16 14,739.58 14,793.82 14,676.67 14,732.73 64.6M
2023-02-15 14,577.76 14,659.81 14,574.49 14,643.94 56.1M
2023-02-14 14,617.12 14,712.13 14,589.00 14,634.62 57.1M
2023-02-13 14,521.22 14,617.17 14,521.22 14,581.42 68.1M
2023-02-10 14,579.06 14,631.55 14,444.72 14,517.78 68.0M
2023-02-09 14,663.04 14,729.89 14,661.19 14,673.27 65.1M
2023-02-08 14,609.38 14,686.03 14,551.35 14,551.35 72.7M
2023-02-07 14,502.93 14,503.13 14,438.36 14,479.58 54.6M
2023-02-06 14,569.32 14,587.72 14,437.92 14,521.90 51.8M
2023-02-03 14,596.43 14,682.14 14,539.44 14,668.14 53.6M
2023-02-02 14,524.47 14,658.67 14,503.48 14,638.22 75.1M
2023-02-01 14,357.82 14,436.18 14,351.94 14,398.60 58.0M
2023-01-31 14,265.40 14,331.06 14,220.23 14,310.92 59.8M
2023-01-30 14,346.97 14,365.03 14,283.26 14,304.29 60.1M
2023-01-27 14,394.61 14,431.55 14,364.48 14,413.15 52.2M
2023-01-26 14,340.99 14,406.64 14,314.12 14,374.79 47.3M
2023-01-25 14,429.64 14,429.64 14,260.27 14,305.52 52.6M
2023-01-24 14,472.80 14,472.80 14,358.53 14,391.24 48.9M
2023-01-23 14,408.90 14,439.57 14,352.96 14,417.03 57.5M
2023-01-20 14,282.60 14,333.69 14,263.85 14,297.48 57.9M
2023-01-19 14,376.02 14,407.12 14,199.40 14,220.54 65.4M
2023-01-18 14,463.73 14,558.78 14,430.69 14,475.75 93.3M
2023-01-17 14,388.32 14,451.44 14,361.14 14,433.10 79.0M
2023-01-16 14,301.49 14,388.82 14,271.40 14,364.32 92.1M
2023-01-13 14,167.27 14,266.77 14,163.08 14,234.56 89.6M
2023-01-12 14,036.05 14,155.76 14,025.06 14,120.29 72.7M
2023-01-11 13,949.82 14,018.75 13,919.05 13,989.02 66.5M
2023-01-10 13,927.96 13,947.60 13,892.98 13,923.53 66.5M
2023-01-09 13,956.22 14,061.37 13,946.58 14,034.16 82.5M
2023-01-06 13,727.24 13,875.82 13,687.69 13,862.46 73.2M
2023-01-05 13,713.54 13,763.57 13,685.97 13,704.01 109.6M
2023-01-04 13,654.19 13,766.93 13,647.14 13,725.97 69.1M
2023-01-03 13,562.68 13,701.97 13,554.39 13,613.78 59.9M
2023-01-02 13,478.75 13,600.86 13,478.75 13,587.32 68.7M