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 17,720.92 17,804.37 17,705.55 17,724.26 0.0K
09:05 17,720.41 17,741.63 17,708.14 17,734.18 0.0K
09:10 17,733.38 17,737.33 17,717.28 17,737.33 0.0K
09:15 17,736.14 17,736.14 17,714.54 17,720.32 0.0K
09:20 17,721.57 17,734.96 17,721.57 17,730.86 0.0K
09:25 17,732.28 17,748.50 17,732.28 17,739.86 0.0K
09:30 17,736.51 17,745.37 17,726.98 17,732.03 0.0K
09:35 17,724.52 17,724.52 17,713.65 17,718.16 0.0K
09:40 17,716.75 17,728.07 17,713.11 17,724.78 0.0K
09:45 17,726.70 17,748.49 17,725.86 17,735.02 0.0K
09:50 17,734.65 17,739.47 17,733.53 17,738.23 0.0K
09:55 17,737.04 17,742.21 17,724.86 17,724.86 0.0K
10:00 17,726.05 17,727.93 17,708.81 17,712.28 0.0K
10:05 17,709.57 17,721.84 17,707.58 17,712.35 0.0K
10:10 17,715.46 17,720.86 17,687.25 17,687.25 0.0K
10:15 17,690.65 17,694.65 17,683.45 17,690.02 0.0K
10:20 17,691.99 17,692.71 17,686.18 17,686.18 0.0K
10:25 17,684.37 17,702.96 17,684.37 17,702.96 0.0K
10:30 17,703.51 17,706.77 17,691.91 17,696.67 0.0K
10:35 17,696.11 17,710.59 17,696.11 17,705.41 0.0K
10:40 17,704.93 17,706.27 17,700.09 17,703.27 0.0K
10:45 17,703.30 17,719.43 17,701.97 17,719.43 0.0K
10:50 17,719.04 17,724.92 17,719.04 17,722.50 0.0K
10:55 17,721.81 17,725.11 17,719.83 17,719.86 0.0K
11:00 17,718.33 17,719.64 17,708.13 17,713.79 0.0K
11:05 17,718.35 17,722.37 17,713.04 17,714.10 0.0K
11:10 17,715.27 17,730.95 17,715.27 17,727.51 0.0K
11:15 17,728.53 17,728.53 17,707.22 17,711.47 0.0K
11:20 17,711.64 17,714.12 17,691.50 17,693.17 0.0K
11:25 17,691.63 17,707.72 17,691.63 17,707.15 0.0K
11:30 17,706.76 17,714.19 17,704.16 17,712.59 0.0K
11:35 17,715.81 17,723.42 17,714.58 17,716.44 0.0K
11:40 17,716.29 17,716.29 17,708.04 17,709.17 0.0K
11:45 17,709.46 17,717.73 17,708.06 17,711.38 0.0K
11:50 17,710.38 17,724.20 17,710.38 17,719.91 0.0K
11:55 17,716.81 17,716.81 17,704.49 17,705.87 0.0K
12:00 17,706.38 17,706.38 17,691.66 17,695.23 0.0K
12:05 17,695.37 17,703.83 17,694.76 17,694.76 0.0K
12:10 17,693.16 17,701.15 17,690.21 17,701.15 0.0K
12:15 17,699.73 17,701.82 17,693.67 17,697.53 0.0K
12:20 17,698.48 17,714.93 17,696.99 17,714.61 0.0K
12:25 17,714.99 17,715.30 17,706.62 17,715.01 0.0K
12:30 17,714.34 17,716.86 17,691.55 17,691.55 0.0K
12:35 17,691.52 17,694.45 17,681.91 17,681.91 0.0K
12:40 17,680.20 17,683.45 17,678.13 17,681.88 0.0K
12:45 17,681.99 17,681.99 17,647.54 17,651.68 0.0K
12:50 17,655.09 17,659.97 17,655.09 17,658.21 0.0K
12:55 17,654.36 17,669.24 17,654.36 17,669.24 0.0K
13:00 17,667.70 17,667.70 17,653.87 17,655.58 0.0K
13:05 17,655.63 17,661.23 17,653.87 17,655.96 0.0K
13:10 17,658.30 17,659.38 17,655.10 17,656.93 0.0K
13:15 17,657.49 17,667.22 17,657.13 17,664.02 0.0K
13:20 17,661.42 17,661.42 17,648.66 17,648.66 0.0K
13:25 17,649.73 17,658.42 17,649.29 17,655.65 0.0K
13:30 17,655.05 17,660.28 17,652.17 17,660.28 0.0K
13:35 17,659.92 17,664.71 17,658.68 17,659.40 0.0K
13:40 17,659.77 17,666.71 17,655.69 17,655.98 0.0K
13:45 17,655.71 17,678.96 17,654.50 17,678.96 0.0K
13:50 17,683.07 17,683.07 17,673.45 17,677.50 0.0K
13:55 17,679.04 17,683.70 17,679.00 17,681.02 0.0K
14:00 17,680.17 17,684.67 17,678.25 17,683.24 0.0K
14:05 17,684.72 17,687.77 17,680.04 17,687.47 0.0K
14:10 17,686.07 17,695.94 17,685.19 17,695.94 0.0K
14:15 17,696.07 17,696.09 17,682.33 17,683.05 0.0K
14:20 17,684.14 17,684.14 17,674.74 17,675.92 0.0K
14:25 17,675.75 17,676.86 17,671.59 17,672.09 0.0K
14:30 17,671.29 17,671.29 17,661.58 17,671.25 0.0K
14:35 17,669.03 17,670.13 17,664.18 17,667.30 0.0K
14:40 17,666.99 17,676.55 17,666.59 17,676.33 0.0K
14:45 17,675.08 17,680.35 17,670.50 17,673.41 0.0K
14:50 17,673.41 17,674.68 17,666.54 17,666.54 0.0K
14:55 17,666.68 17,668.40 17,657.09 17,659.39 0.0K
15:00 17,660.37 17,662.83 17,620.19 17,620.19 0.0K
15:05 17,620.62 17,640.00 17,620.62 17,634.31 0.0K
15:10 17,635.51 17,635.98 17,631.09 17,635.10 0.0K
15:15 17,635.03 17,640.22 17,629.49 17,631.09 0.0K
15:20 17,628.09 17,643.11 17,628.09 17,642.35 0.0K
15:25 17,642.72 17,648.09 17,637.66 17,640.26 0.0K
15:30 17,641.38 17,656.37 17,641.38 17,650.30 0.0K
15:35 17,650.28 17,655.88 17,648.46 17,651.52 0.0K
15:40 17,655.03 17,663.07 17,655.03 17,658.92 0.0K
15:45 17,658.61 17,660.45 17,651.96 17,659.08 0.0K
15:50 17,660.05 17,671.93 17,660.05 17,668.86 0.0K
15:55 17,669.89 17,672.80 17,659.22 17,659.52 0.0K
16:00 17,660.37 17,669.02 17,651.94 17,669.02 0.0K
16:05 17,669.63 17,683.30 17,669.63 17,679.44 0.0K
16:10 17,678.29 17,690.13 17,678.29 17,689.89 0.0K
16:15 17,690.38 17,690.97 17,672.37 17,673.72 0.0K
16:20 17,676.20 17,676.20 17,661.46 17,661.46 0.0K
16:25 17,661.20 17,665.43 17,655.70 17,660.78 0.0K
16:30 17,661.66 17,661.66 17,655.61 17,658.52 0.0K
16:35 17,659.89 17,670.24 17,658.35 17,669.50 0.0K
16:40 17,669.26 17,683.83 17,669.26 17,683.83 0.0K
16:45 17,685.54 17,692.79 17,685.11 17,691.83 0.0K
16:50 17,691.81 17,692.60 17,684.10 17,692.60 0.0K
16:55 17,691.26 17,702.12 17,691.26 17,698.73 0.0K
17:00 17,699.23 17,700.80 17,694.41 17,695.43 0.0K
17:05 17,694.69 17,699.18 17,689.57 17,693.72 0.0K
17:10 17,694.29 17,701.04 17,694.29 17,701.04 0.0K
17:15 17,701.06 17,703.39 17,686.89 17,687.78 0.0K
17:20 17,686.95 17,694.09 17,686.95 17,690.22 0.0K
17:25 17,689.78 17,696.45 17,686.24 17,695.97 0.0K
17:30 17,695.26 17,695.26 17,695.26 17,695.26 0.0K
17:35 17,695.26 17,695.26 17,672.36 17,672.36 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles