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 18,387.67 18,527.91 18,387.67 18,526.55 0.0K
09:05 18,527.45 18,550.73 18,521.22 18,529.93 0.0K
09:10 18,528.36 18,535.35 18,518.40 18,531.04 0.0K
09:15 18,537.08 18,540.19 18,504.10 18,504.10 0.0K
09:20 18,502.25 18,523.13 18,498.76 18,523.13 0.0K
09:25 18,523.38 18,532.01 18,507.89 18,509.72 0.0K
09:30 18,508.39 18,539.46 18,505.71 18,538.50 0.0K
09:35 18,539.84 18,570.69 18,539.84 18,570.69 0.0K
09:40 18,565.50 18,571.86 18,547.83 18,548.28 0.0K
09:45 18,548.47 18,569.31 18,548.47 18,568.66 0.0K
09:50 18,570.63 18,584.20 18,570.63 18,584.20 0.0K
09:55 18,583.49 18,586.70 18,578.94 18,586.70 0.0K
10:00 18,587.64 18,590.06 18,559.81 18,559.81 0.0K
10:05 18,561.55 18,561.55 18,549.38 18,554.73 0.0K
10:10 18,556.83 18,557.36 18,540.88 18,544.93 0.0K
10:15 18,548.70 18,548.70 18,537.85 18,542.13 0.0K
10:20 18,544.06 18,547.95 18,538.59 18,544.61 0.0K
10:25 18,541.81 18,545.59 18,540.21 18,545.59 0.0K
10:30 18,546.88 18,555.53 18,545.52 18,553.45 0.0K
10:35 18,554.96 18,555.22 18,538.56 18,545.45 0.0K
10:40 18,548.19 18,548.19 18,529.98 18,535.46 0.0K
10:45 18,533.21 18,546.52 18,532.41 18,546.52 0.0K
10:50 18,545.36 18,553.91 18,542.47 18,552.61 0.0K
10:55 18,552.88 18,560.72 18,552.34 18,554.52 0.0K
11:00 18,555.53 18,568.76 18,555.53 18,566.75 0.0K
11:05 18,566.04 18,566.04 18,550.58 18,555.79 0.0K
11:10 18,554.07 18,554.10 18,547.84 18,549.44 0.0K
11:15 18,545.63 18,548.60 18,531.34 18,533.57 0.0K
11:20 18,532.42 18,533.18 18,524.90 18,525.24 0.0K
11:25 18,525.36 18,532.93 18,525.36 18,528.95 0.0K
11:30 18,528.26 18,531.37 18,523.48 18,531.37 0.0K
11:35 18,534.20 18,534.33 18,520.15 18,520.15 0.0K
11:40 18,517.53 18,527.70 18,515.56 18,521.88 0.0K
11:45 18,521.59 18,536.38 18,521.59 18,535.26 0.0K
11:50 18,542.55 18,560.54 18,542.55 18,558.80 0.0K
11:55 18,560.01 18,564.87 18,552.01 18,552.86 0.0K
12:00 18,551.88 18,553.92 18,547.99 18,547.99 0.0K
12:05 18,548.51 18,551.96 18,544.42 18,548.53 0.0K
12:10 18,552.57 18,556.42 18,546.93 18,556.42 0.0K
12:15 18,556.44 18,556.44 18,544.59 18,544.59 0.0K
12:20 18,546.46 18,547.41 18,539.02 18,539.02 0.0K
12:25 18,539.28 18,540.48 18,536.42 18,536.42 0.0K
12:30 18,538.46 18,548.73 18,537.56 18,543.50 0.0K
12:35 18,543.94 18,548.19 18,536.61 18,547.86 0.0K
12:40 18,547.71 18,547.71 18,544.22 18,545.55 0.0K
12:45 18,543.87 18,545.31 18,538.62 18,540.00 0.0K
12:50 18,539.23 18,539.23 18,522.78 18,526.74 0.0K
12:55 18,526.66 18,526.66 18,517.33 18,520.27 0.0K
13:00 18,520.91 18,520.91 18,510.97 18,513.29 0.0K
13:05 18,513.81 18,518.99 18,513.81 18,515.64 0.0K
13:10 18,516.19 18,521.00 18,514.35 18,517.06 0.0K
13:15 18,515.92 18,517.01 18,511.57 18,515.88 0.0K
13:20 18,514.56 18,515.31 18,508.99 18,508.99 0.0K
13:25 18,509.95 18,513.00 18,501.77 18,508.21 0.0K
13:30 18,507.35 18,510.72 18,505.85 18,509.08 0.0K
13:35 18,506.68 18,507.46 18,489.76 18,490.98 0.0K
13:40 18,488.55 18,496.38 18,486.15 18,492.80 0.0K
13:45 18,493.42 18,493.42 18,485.54 18,488.44 0.0K
13:50 18,488.81 18,496.18 18,486.80 18,486.80 0.0K
13:55 18,487.60 18,497.03 18,486.47 18,497.03 0.0K
14:00 18,495.48 18,507.81 18,495.48 18,505.10 0.0K
14:05 18,504.43 18,504.82 18,491.22 18,491.22 0.0K
14:10 18,491.78 18,497.42 18,486.39 18,493.79 0.0K
14:15 18,496.15 18,504.95 18,496.15 18,502.91 0.0K
14:20 18,502.19 18,502.94 18,497.17 18,497.17 0.0K
14:25 18,496.84 18,500.64 18,493.25 18,493.25 0.0K
14:30 18,493.45 18,493.45 18,480.40 18,481.28 0.0K
14:35 18,482.45 18,483.81 18,474.47 18,480.17 0.0K
14:40 18,479.65 18,483.72 18,475.45 18,480.65 0.0K
14:45 18,479.97 18,479.97 18,466.75 18,468.09 0.0K
14:50 18,469.12 18,469.12 18,463.53 18,465.83 0.0K
14:55 18,467.28 18,467.28 18,456.69 18,459.45 0.0K
15:00 18,459.23 18,461.41 18,451.97 18,459.30 0.0K
15:05 18,459.44 18,459.63 18,452.32 18,459.63 0.0K
15:10 18,457.18 18,464.74 18,453.02 18,464.74 0.0K
15:15 18,463.54 18,463.54 18,457.31 18,457.72 0.0K
15:20 18,459.74 18,462.35 18,456.47 18,457.42 0.0K
15:25 18,459.29 18,471.33 18,457.51 18,463.68 0.0K
15:30 18,464.06 18,468.76 18,450.00 18,453.69 0.0K
15:35 18,454.81 18,454.81 18,445.18 18,447.36 0.0K
15:40 18,447.55 18,449.89 18,442.73 18,444.26 0.0K
15:45 18,444.80 18,454.99 18,444.52 18,444.52 0.0K
15:50 18,445.52 18,448.93 18,433.79 18,437.52 0.0K
15:55 18,434.89 18,434.97 18,418.37 18,422.12 0.0K
16:00 18,423.21 18,423.21 18,397.95 18,397.95 0.0K
16:05 18,401.26 18,406.21 18,393.02 18,406.21 0.0K
16:10 18,403.00 18,418.97 18,401.69 18,417.22 0.0K
16:15 18,418.48 18,433.41 18,417.89 18,427.82 0.0K
16:20 18,428.31 18,432.97 18,421.81 18,429.86 0.0K
16:25 18,431.56 18,431.56 18,421.63 18,421.63 0.0K
16:30 18,422.39 18,435.79 18,422.39 18,435.79 0.0K
16:35 18,435.73 18,435.97 18,424.99 18,424.99 0.0K
16:40 18,424.91 18,433.46 18,424.91 18,426.78 0.0K
16:45 18,426.16 18,447.60 18,426.16 18,439.52 0.0K
16:50 18,439.58 18,439.58 18,425.24 18,427.89 0.0K
16:55 18,428.00 18,428.00 18,422.75 18,423.05 0.0K
17:00 18,422.87 18,430.56 18,421.04 18,426.32 0.0K
17:05 18,427.50 18,439.66 18,426.03 18,439.66 0.0K
17:10 18,439.85 18,440.64 18,436.39 18,438.05 0.0K
17:15 18,437.14 18,439.72 18,434.43 18,438.21 0.0K
17:20 18,438.86 18,441.87 18,435.87 18,440.24 0.0K
17:25 18,440.21 18,449.30 18,435.86 18,449.30 0.0K
17:30 18,447.66 18,447.66 18,447.66 18,447.66 0.0K
17:35 18,447.66 18,447.66 18,442.11 18,447.57 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles