CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Francia →
18,980.20
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 17,098.76 17,098.76 17,031.57 17,035.19 0.0K
09:05 17,034.96 17,046.30 17,034.96 17,044.41 0.0K
09:10 17,041.69 17,042.47 17,028.00 17,028.00 0.0K
09:15 17,029.78 17,043.60 17,029.78 17,043.43 0.0K
09:20 17,047.66 17,050.20 17,039.39 17,039.39 0.0K
09:25 17,039.89 17,042.99 17,037.00 17,042.08 0.0K
09:30 17,042.42 17,045.87 17,039.70 17,043.91 0.0K
09:35 17,044.20 17,055.52 17,044.10 17,052.51 0.0K
09:40 17,053.26 17,057.59 17,042.01 17,042.62 0.0K
09:45 17,043.11 17,059.09 17,042.33 17,057.69 0.0K
09:50 17,057.02 17,062.91 17,055.25 17,056.22 0.0K
09:55 17,056.48 17,065.18 17,055.83 17,061.82 0.0K
10:00 17,062.24 17,073.72 17,062.24 17,073.44 0.0K
10:05 17,072.91 17,081.86 17,072.41 17,077.98 0.0K
10:10 17,076.87 17,083.31 17,074.79 17,078.63 0.0K
10:15 17,078.49 17,078.49 17,065.49 17,065.49 0.0K
10:20 17,062.32 17,086.25 17,062.32 17,085.98 0.0K
10:25 17,092.28 17,097.36 17,089.15 17,097.36 0.0K
10:30 17,097.71 17,097.71 17,093.16 17,096.39 0.0K
10:35 17,090.71 17,094.68 17,089.74 17,092.15 0.0K
10:40 17,090.95 17,090.95 17,080.62 17,087.04 0.0K
10:45 17,087.52 17,092.20 17,083.45 17,084.36 0.0K
10:50 17,084.03 17,100.62 17,084.03 17,096.66 0.0K
10:55 17,097.20 17,098.78 17,094.84 17,098.68 0.0K
11:00 17,098.25 17,098.25 17,088.62 17,089.16 0.0K
11:05 17,088.62 17,095.87 17,088.62 17,095.87 0.0K
11:10 17,100.91 17,106.93 17,099.30 17,106.80 0.0K
11:15 17,110.01 17,119.33 17,109.76 17,117.21 0.0K
11:20 17,117.81 17,124.38 17,117.81 17,123.14 0.0K
11:25 17,123.11 17,126.35 17,117.21 17,118.24 0.0K
11:30 17,118.41 17,119.10 17,115.29 17,119.01 0.0K
11:35 17,119.16 17,124.81 17,119.16 17,120.98 0.0K
11:40 17,120.55 17,123.34 17,120.55 17,122.74 0.0K
11:45 17,121.96 17,126.78 17,120.60 17,120.77 0.0K
11:50 17,120.35 17,129.76 17,111.31 17,111.31 0.0K
11:55 17,109.31 17,112.88 17,105.49 17,106.40 0.0K
12:00 17,105.37 17,116.15 17,105.37 17,114.81 0.0K
12:05 17,113.10 17,116.83 17,111.43 17,115.83 0.0K
12:10 17,115.47 17,120.49 17,114.87 17,120.49 0.0K
12:15 17,119.12 17,120.24 17,116.38 17,116.54 0.0K
12:20 17,117.18 17,118.80 17,116.30 17,116.96 0.0K
12:25 17,116.69 17,119.83 17,116.69 17,119.06 0.0K
12:30 17,119.28 17,120.96 17,108.08 17,108.53 0.0K
12:35 17,108.34 17,111.72 17,108.26 17,108.34 0.0K
12:40 17,109.19 17,118.76 17,109.19 17,118.73 0.0K
12:45 17,119.92 17,121.27 17,118.77 17,118.77 0.0K
12:50 17,118.84 17,127.72 17,118.84 17,124.85 0.0K
12:55 17,124.93 17,128.64 17,121.70 17,126.88 0.0K
13:00 17,131.29 17,135.27 17,127.51 17,135.27 0.0K
13:05 17,135.39 17,139.19 17,134.01 17,139.19 0.0K
13:10 17,140.52 17,141.20 17,133.77 17,135.13 0.0K
13:15 17,135.38 17,140.22 17,135.37 17,136.88 0.0K
13:20 17,136.80 17,136.80 17,128.62 17,129.22 0.0K
13:25 17,129.03 17,130.44 17,127.94 17,129.03 0.0K
13:30 17,127.51 17,133.01 17,126.87 17,128.29 0.0K
13:35 17,128.11 17,128.88 17,119.61 17,119.61 0.0K
13:40 17,120.07 17,121.88 17,096.25 17,100.58 0.0K
13:45 17,100.67 17,106.91 17,072.52 17,072.52 0.0K
13:50 17,069.86 17,077.03 17,069.86 17,075.81 0.0K
13:55 17,075.71 17,082.27 17,073.19 17,082.27 0.0K
14:00 17,080.42 17,082.68 17,077.05 17,081.79 0.0K
14:05 17,081.31 17,081.31 17,070.97 17,072.72 0.0K
14:10 17,073.03 17,073.03 17,050.87 17,050.87 0.0K
14:15 17,050.86 17,053.23 17,047.07 17,053.23 0.0K
14:20 17,053.43 17,054.42 17,050.60 17,053.02 0.0K
14:25 17,054.08 17,054.08 17,048.98 17,048.98 0.0K
14:30 17,047.24 17,049.06 17,035.70 17,035.73 0.0K
14:35 17,038.28 17,041.49 17,030.85 17,032.91 0.0K
14:40 17,033.39 17,040.67 17,029.95 17,040.39 0.0K
14:45 17,039.15 17,043.73 17,036.83 17,043.73 0.0K
14:50 17,043.06 17,043.06 17,028.49 17,028.49 0.0K
14:55 17,027.09 17,032.56 17,026.44 17,032.56 0.0K
15:00 17,031.74 17,042.95 17,031.74 17,042.44 0.0K
15:05 17,045.45 17,049.41 17,043.62 17,045.28 0.0K
15:10 17,045.54 17,047.78 17,042.38 17,045.59 0.0K
15:15 17,046.23 17,046.48 17,044.54 17,045.96 0.0K
15:20 17,046.55 17,047.53 17,037.99 17,037.99 0.0K
15:25 17,038.37 17,051.73 17,038.37 17,051.73 0.0K
15:30 17,051.52 17,051.52 17,034.14 17,034.14 0.0K
15:35 17,035.63 17,035.63 17,018.20 17,018.20 0.0K
15:40 17,019.25 17,021.31 17,009.30 17,013.81 0.0K
15:45 17,015.54 17,016.63 17,011.49 17,011.49 0.0K
15:50 17,008.11 17,012.61 17,001.47 17,009.93 0.0K
15:55 17,010.34 17,012.67 17,006.75 17,007.10 0.0K
16:00 17,007.09 17,007.09 16,993.33 17,000.64 0.0K
16:05 17,000.91 17,010.51 17,000.91 17,001.83 0.0K
16:10 17,001.01 17,004.94 16,996.67 17,004.84 0.0K
16:15 17,004.35 17,004.35 16,989.99 16,994.17 0.0K
16:20 16,993.94 16,998.03 16,982.19 16,982.19 0.0K
16:25 16,983.77 16,990.22 16,983.35 16,985.26 0.0K
16:30 16,985.41 16,997.71 16,985.41 16,993.98 0.0K
16:35 16,994.50 16,994.50 16,983.32 16,985.96 0.0K
16:40 16,987.21 16,991.65 16,980.33 16,981.97 0.0K
16:45 16,981.31 16,988.32 16,970.86 16,972.78 0.0K
16:50 16,972.49 16,982.36 16,972.49 16,979.25 0.0K
16:55 16,980.14 16,986.28 16,980.14 16,981.97 0.0K
17:00 16,982.88 16,993.53 16,982.88 16,993.53 0.0K
17:05 16,992.69 17,000.84 16,992.69 17,000.84 0.0K
17:10 17,001.08 17,003.42 16,995.12 16,996.23 0.0K
17:15 16,996.53 17,011.99 16,996.53 17,011.13 0.0K
17:20 17,012.33 17,014.21 17,005.98 17,006.83 0.0K
17:25 17,005.26 17,012.33 16,999.86 17,001.79 0.0K
17:30 17,000.92 17,000.92 17,000.92 17,000.92 0.0K
17:35 17,000.92 17,004.35 17,000.92 17,003.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles