CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Francia →
19,241.53
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 18,342.91 18,342.91 18,276.62 18,276.62 0.0K
09:05 18,277.68 18,277.68 18,236.51 18,242.08 0.0K
09:10 18,244.05 18,248.56 18,221.39 18,229.33 0.0K
09:15 18,232.06 18,241.77 18,222.57 18,241.77 0.0K
09:20 18,242.14 18,265.89 18,241.77 18,257.11 0.0K
09:25 18,258.53 18,267.26 18,249.27 18,258.81 0.0K
09:30 18,256.10 18,278.82 18,250.83 18,275.03 0.0K
09:35 18,276.56 18,276.56 18,237.03 18,240.57 0.0K
09:40 18,242.29 18,250.72 18,233.65 18,233.65 0.0K
09:45 18,234.61 18,245.72 18,222.49 18,222.49 0.0K
09:50 18,222.86 18,238.68 18,213.43 18,216.11 0.0K
09:55 18,219.02 18,245.40 18,215.59 18,241.53 0.0K
10:00 18,239.89 18,239.89 18,210.05 18,219.27 0.0K
10:05 18,217.95 18,217.95 18,190.96 18,199.08 0.0K
10:10 18,199.96 18,213.14 18,192.44 18,210.82 0.0K
10:15 18,211.37 18,221.80 18,205.22 18,218.76 0.0K
10:20 18,218.88 18,228.04 18,211.81 18,219.86 0.0K
10:25 18,219.29 18,247.02 18,219.29 18,240.35 0.0K
10:30 18,237.38 18,263.25 18,230.67 18,260.15 0.0K
10:35 18,255.99 18,258.87 18,238.65 18,258.87 0.0K
10:40 18,255.77 18,274.41 18,255.20 18,262.14 0.0K
10:45 18,262.93 18,279.39 18,260.66 18,279.39 0.0K
10:50 18,279.23 18,281.99 18,269.82 18,270.83 0.0K
10:55 18,269.56 18,269.74 18,262.51 18,266.99 0.0K
11:00 18,265.96 18,268.01 18,251.83 18,266.58 0.0K
11:05 18,266.49 18,282.40 18,262.14 18,282.40 0.0K
11:10 18,277.97 18,282.06 18,268.67 18,268.67 0.0K
11:15 18,266.43 18,266.43 18,249.42 18,251.10 0.0K
11:20 18,252.70 18,262.89 18,252.70 18,262.89 0.0K
11:25 18,262.98 18,268.63 18,258.90 18,267.77 0.0K
11:30 18,267.89 18,278.35 18,264.63 18,276.23 0.0K
11:35 18,275.20 18,288.05 18,274.90 18,282.55 0.0K
11:40 18,282.19 18,283.93 18,276.55 18,277.27 0.0K
11:45 18,277.36 18,277.54 18,268.28 18,270.71 0.0K
11:50 18,272.70 18,276.04 18,268.39 18,274.73 0.0K
11:55 18,274.81 18,277.37 18,259.43 18,259.43 0.0K
12:00 18,259.50 18,259.50 18,218.80 18,226.12 0.0K
12:05 18,225.13 18,239.13 18,225.13 18,236.02 0.0K
12:10 18,231.12 18,235.02 18,219.92 18,235.02 0.0K
12:15 18,235.24 18,248.87 18,229.57 18,247.70 0.0K
12:20 18,247.70 18,247.70 18,236.20 18,237.26 0.0K
12:25 18,236.46 18,249.96 18,228.63 18,242.87 0.0K
12:30 18,241.64 18,245.31 18,238.76 18,239.69 0.0K
12:35 18,238.77 18,238.77 18,218.66 18,223.23 0.0K
12:40 18,222.82 18,222.82 18,213.34 18,221.38 0.0K
12:45 18,220.91 18,238.89 18,220.91 18,238.89 0.0K
12:50 18,238.92 18,239.59 18,225.49 18,229.46 0.0K
12:55 18,231.30 18,231.30 18,217.03 18,217.03 0.0K
13:00 18,217.77 18,223.90 18,217.47 18,217.47 0.0K
13:05 18,217.33 18,238.23 18,217.33 18,236.88 0.0K
13:10 18,237.43 18,249.51 18,233.16 18,237.85 0.0K
13:15 18,238.32 18,249.74 18,238.32 18,248.67 0.0K
13:20 18,247.38 18,247.38 18,234.06 18,234.12 0.0K
13:25 18,232.58 18,235.75 18,229.80 18,229.80 0.0K
13:30 18,228.91 18,233.69 18,219.93 18,221.24 0.0K
13:35 18,221.16 18,223.07 18,206.07 18,206.26 0.0K
13:40 18,199.31 18,210.59 18,196.92 18,210.59 0.0K
13:45 18,212.48 18,222.23 18,212.48 18,220.66 0.0K
13:50 18,219.04 18,220.58 18,212.60 18,219.18 0.0K
13:55 18,219.63 18,220.23 18,204.99 18,205.01 0.0K
14:00 18,205.20 18,209.58 18,191.34 18,191.34 0.0K
14:05 18,190.65 18,190.65 18,170.17 18,170.17 0.0K
14:10 18,170.82 18,179.67 18,167.36 18,176.57 0.0K
14:15 18,176.15 18,182.52 18,173.66 18,181.19 0.0K
14:20 18,177.38 18,177.38 18,161.64 18,163.19 0.0K
14:25 18,160.28 18,162.97 18,149.29 18,156.65 0.0K
14:30 18,154.25 18,162.60 18,149.00 18,161.81 0.0K
14:35 18,161.96 18,176.57 18,157.29 18,175.97 0.0K
14:40 18,175.91 18,180.02 18,169.62 18,175.27 0.0K
14:45 18,175.90 18,192.59 18,175.90 18,191.03 0.0K
14:50 18,192.03 18,192.03 18,179.36 18,190.83 0.0K
14:55 18,188.74 18,196.96 18,188.41 18,194.84 0.0K
15:00 18,194.99 18,198.83 18,187.05 18,198.83 0.0K
15:05 18,196.87 18,205.03 18,196.18 18,198.75 0.0K
15:10 18,198.69 18,198.69 18,183.20 18,183.20 0.0K
15:15 18,183.29 18,183.29 18,176.54 18,181.24 0.0K
15:20 18,183.06 18,187.16 18,179.48 18,179.69 0.0K
15:25 18,179.43 18,184.60 18,174.73 18,179.89 0.0K
15:30 18,177.72 18,207.74 18,176.05 18,204.99 0.0K
15:35 18,201.79 18,220.39 18,201.79 18,217.17 0.0K
15:40 18,214.77 18,214.77 18,200.90 18,210.39 0.0K
15:45 18,211.70 18,211.70 18,190.03 18,209.38 0.0K
15:50 18,209.36 18,226.92 18,203.36 18,208.19 0.0K
15:55 18,201.44 18,202.87 18,189.49 18,202.87 0.0K
16:00 18,202.14 18,233.45 18,202.14 18,231.44 0.0K
16:05 18,232.89 18,245.28 18,232.89 18,235.10 0.0K
16:10 18,237.26 18,237.26 18,218.06 18,222.71 0.0K
16:15 18,227.49 18,241.47 18,223.30 18,241.47 0.0K
16:20 18,242.86 18,242.86 18,227.77 18,234.33 0.0K
16:25 18,230.01 18,231.61 18,222.51 18,231.61 0.0K
16:30 18,232.62 18,247.46 18,232.62 18,241.87 0.0K
16:35 18,242.09 18,267.77 18,240.64 18,267.77 0.0K
16:40 18,270.21 18,278.88 18,259.28 18,267.91 0.0K
16:45 18,270.20 18,278.17 18,268.75 18,273.41 0.0K
16:50 18,276.39 18,279.04 18,269.27 18,270.73 0.0K
16:55 18,270.45 18,280.72 18,270.14 18,276.14 0.0K
17:00 18,277.11 18,278.29 18,265.87 18,276.19 0.0K
17:05 18,275.34 18,276.58 18,272.93 18,273.90 0.0K
17:10 18,274.49 18,274.49 18,250.86 18,252.05 0.0K
17:15 18,249.73 18,264.42 18,249.73 18,262.66 0.0K
17:20 18,263.99 18,276.05 18,263.99 18,275.15 0.0K
17:25 18,276.40 18,288.57 18,276.40 18,281.43 0.0K
17:30 18,285.21 18,285.21 18,285.21 18,285.21 0.0K
17:35 18,285.21 18,302.36 18,285.21 18,302.36 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles