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 18,074.64 18,074.64 18,005.74 18,012.70 0.0K
09:05 18,008.81 18,008.81 17,991.58 17,999.09 0.0K
09:10 18,003.37 18,009.57 17,986.20 17,986.20 0.0K
09:15 17,986.83 17,996.57 17,982.52 17,983.67 0.0K
09:20 17,983.46 17,995.55 17,980.92 17,993.59 0.0K
09:25 17,992.51 17,996.27 17,987.26 17,993.27 0.0K
09:30 17,991.19 17,991.19 17,963.54 17,966.01 0.0K
09:35 17,966.78 17,977.71 17,966.78 17,976.37 0.0K
09:40 17,975.01 17,982.44 17,971.06 17,972.51 0.0K
09:45 17,974.93 17,994.59 17,974.93 17,990.83 0.0K
09:50 17,992.60 17,998.59 17,989.06 17,989.06 0.0K
09:55 17,987.99 17,987.99 17,976.13 17,987.81 0.0K
10:00 17,986.21 17,998.97 17,986.21 17,997.67 0.0K
10:05 17,998.85 18,002.18 17,991.47 17,993.47 0.0K
10:10 17,996.00 17,998.33 17,982.34 17,982.34 0.0K
10:15 17,983.04 18,003.68 17,983.04 18,003.10 0.0K
10:20 18,004.26 18,004.26 17,991.15 17,991.51 0.0K
10:25 17,991.46 17,997.53 17,991.46 17,995.23 0.0K
10:30 17,994.52 17,996.22 17,987.97 17,987.97 0.0K
10:35 17,987.59 17,988.91 17,979.27 17,984.34 0.0K
10:40 17,984.02 17,986.83 17,972.95 17,974.34 0.0K
10:45 17,974.56 17,986.53 17,973.23 17,973.54 0.0K
10:50 17,970.89 17,976.95 17,965.92 17,976.95 0.0K
10:55 17,977.23 17,995.63 17,977.23 17,995.63 0.0K
11:00 17,995.94 17,999.54 17,986.02 17,999.54 0.0K
11:05 17,999.88 18,001.11 17,994.05 17,994.05 0.0K
11:10 17,993.05 17,993.24 17,978.70 17,990.65 0.0K
11:15 17,987.37 17,994.87 17,984.58 17,991.78 0.0K
11:20 17,990.60 17,993.49 17,981.70 17,982.86 0.0K
11:25 17,981.91 17,981.91 17,970.87 17,970.87 0.0K
11:30 17,969.48 17,972.48 17,960.55 17,960.81 0.0K
11:35 17,960.80 17,969.59 17,955.45 17,969.59 0.0K
11:40 17,969.79 17,971.80 17,966.92 17,966.92 0.0K
11:45 17,966.36 17,974.25 17,965.86 17,972.51 0.0K
11:50 17,973.55 17,973.65 17,966.01 17,968.22 0.0K
11:55 17,969.30 17,971.33 17,968.43 17,968.84 0.0K
12:00 17,967.77 17,969.26 17,955.33 17,957.36 0.0K
12:05 17,958.10 17,958.59 17,952.18 17,958.59 0.0K
12:10 17,959.14 17,969.45 17,959.14 17,969.45 0.0K
12:15 17,969.46 17,969.46 17,956.70 17,963.13 0.0K
12:20 17,964.05 17,964.05 17,957.94 17,960.47 0.0K
12:25 17,958.39 17,961.21 17,952.60 17,952.65 0.0K
12:30 17,952.76 17,952.76 17,945.13 17,948.10 0.0K
12:35 17,948.78 17,959.84 17,948.78 17,959.84 0.0K
12:40 17,960.83 17,968.33 17,960.36 17,968.21 0.0K
12:45 17,968.68 17,968.68 17,963.63 17,964.44 0.0K
12:50 17,964.06 17,964.06 17,953.65 17,954.83 0.0K
12:55 17,954.58 17,954.58 17,948.25 17,952.88 0.0K
13:00 17,954.38 17,974.02 17,954.38 17,972.30 0.0K
13:05 17,970.26 17,971.33 17,964.50 17,971.33 0.0K
13:10 17,971.41 17,973.96 17,970.97 17,973.96 0.0K
13:15 17,975.16 17,979.11 17,973.04 17,975.46 0.0K
13:20 17,974.19 17,974.19 17,967.71 17,968.07 0.0K
13:25 17,964.55 17,965.67 17,959.43 17,962.87 0.0K
13:30 17,963.87 17,968.23 17,963.87 17,966.85 0.0K
13:35 17,967.34 17,972.81 17,967.34 17,972.81 0.0K
13:40 17,971.00 17,971.00 17,954.59 17,958.03 0.0K
13:45 17,958.31 17,966.22 17,958.31 17,965.77 0.0K
13:50 17,965.41 17,971.15 17,962.67 17,966.38 0.0K
13:55 17,965.13 17,975.62 17,964.94 17,975.62 0.0K
14:00 17,975.88 17,990.69 17,975.88 17,987.04 0.0K
14:05 17,986.07 17,988.16 17,981.35 17,981.55 0.0K
14:10 17,980.74 17,981.64 17,974.22 17,974.22 0.0K
14:15 17,972.89 17,975.47 17,970.10 17,974.55 0.0K
14:20 17,974.38 17,979.00 17,973.36 17,973.36 0.0K
14:25 17,973.29 17,973.29 17,959.01 17,959.01 0.0K
14:30 17,958.40 17,965.72 17,954.83 17,955.13 0.0K
14:35 17,954.23 17,956.36 17,952.92 17,952.92 0.0K
14:40 17,953.21 17,962.66 17,953.21 17,959.35 0.0K
14:45 17,960.27 17,961.67 17,939.43 17,939.43 0.0K
14:50 17,938.85 17,944.89 17,938.28 17,938.62 0.0K
14:55 17,935.42 17,936.11 17,920.53 17,931.48 0.0K
15:00 17,932.51 17,932.93 17,906.07 17,906.07 0.0K
15:05 17,904.89 17,913.20 17,895.04 17,895.04 0.0K
15:10 17,894.62 17,915.50 17,894.62 17,915.50 0.0K
15:15 17,916.42 17,930.09 17,915.59 17,921.88 0.0K
15:20 17,921.98 17,924.89 17,911.80 17,923.71 0.0K
15:25 17,924.12 17,924.13 17,911.93 17,911.93 0.0K
15:30 17,911.63 17,920.18 17,907.32 17,912.94 0.0K
15:35 17,909.05 17,909.05 17,891.63 17,892.89 0.0K
15:40 17,891.69 17,910.88 17,891.69 17,910.88 0.0K
15:45 17,911.37 17,912.81 17,881.79 17,881.79 0.0K
15:50 17,882.74 17,885.58 17,878.74 17,883.70 0.0K
15:55 17,885.65 17,921.26 17,885.65 17,914.14 0.0K
16:00 17,913.72 17,913.72 17,897.10 17,904.98 0.0K
16:05 17,905.11 17,915.86 17,902.01 17,904.66 0.0K
16:10 17,904.52 17,910.84 17,903.88 17,906.75 0.0K
16:15 17,904.22 17,905.15 17,898.36 17,898.44 0.0K
16:20 17,899.98 17,905.18 17,897.26 17,905.18 0.0K
16:25 17,902.53 17,912.79 17,895.82 17,912.79 0.0K
16:30 17,911.95 17,922.38 17,911.62 17,921.26 0.0K
16:35 17,921.32 17,924.77 17,917.29 17,922.30 0.0K
16:40 17,922.56 17,924.54 17,919.23 17,922.28 0.0K
16:45 17,923.01 17,923.63 17,915.71 17,915.71 0.0K
16:50 17,909.69 17,910.74 17,892.07 17,893.18 0.0K
16:55 17,892.48 17,897.06 17,890.64 17,897.06 0.0K
17:00 17,895.81 17,898.53 17,887.25 17,898.53 0.0K
17:05 17,897.84 17,908.13 17,897.84 17,903.06 0.0K
17:10 17,904.52 17,909.33 17,901.17 17,901.17 0.0K
17:15 17,901.07 17,909.23 17,900.62 17,902.23 0.0K
17:20 17,902.33 17,912.98 17,902.33 17,906.60 0.0K
17:25 17,907.16 17,907.16 17,898.50 17,902.21 0.0K
17:30 17,898.93 17,898.93 17,898.93 17,898.93 0.0K
17:35 17,898.93 17,910.75 17,898.93 17,910.75 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles